SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,935.00 | 1,945.00 | 1,900.00 | 1,910.00 | 8,032.05 | 23,300 |
| 2023-01-05 | 1,935.00 | 1,970.00 | 1,905.00 | 1,940.00 | 8,158.20 | 65,996 |
| 2023-01-04 | 1,915.00 | 1,930.00 | 1,865.00 | 1,930.00 | 8,116.15 | 45,503 |
| 2023-01-03 | 1,930.00 | 1,935.00 | 1,875.00 | 1,910.00 | 8,032.05 | 75,605 |
| 2023-01-02 | 1,800.00 | 2,135.00 | 1,800.00 | 1,930.00 | 8,116.15 | 452,211 |
| 2022-12-29 | 1,795.00 | 1,825.00 | 1,715.00 | 1,800.00 | 7,569.47 | 54,302 |
| 2022-12-28 | 1,810.00 | 1,825.00 | 1,750.00 | 1,790.00 | 7,527.42 | 43,556 |
| 2022-12-27 | 1,805.00 | 1,850.00 | 1,770.00 | 1,820.00 | 7,653.57 | 29,486 |
| 2022-12-26 | 1,820.00 | 1,840.00 | 1,750.00 | 1,790.00 | 7,527.42 | 33,002 |
| 2022-12-23 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 7,653.57 | 43,128 |
| 2022-12-22 | 1,945.00 | 1,955.00 | 1,865.00 | 1,885.00 | 7,926.92 | 67,760 |
| 2022-12-21 | 1,945.00 | 1,980.00 | 1,905.00 | 1,945.00 | 8,179.23 | 47,397 |
| 2022-12-20 | 2,085.00 | 2,085.00 | 1,950.00 | 2,010.00 | 8,452.57 | 69,875 |
| 2022-12-19 | 2,095.00 | 2,095.00 | 2,030.00 | 2,085.00 | 8,767.97 | 37,324 |
| 2022-12-16 | 2,030.00 | 2,155.00 | 2,015.00 | 2,095.00 | 8,810.02 | 92,512 |
| 2022-12-15 | 2,010.00 | 2,060.00 | 1,990.00 | 2,045.00 | 8,599.76 | 82,516 |
| 2022-12-14 | 1,975.00 | 2,010.00 | 1,970.00 | 2,000.00 | 8,410.52 | 46,249 |
| 2022-12-13 | 1,990.00 | 2,005.00 | 1,910.00 | 1,990.00 | 8,368.47 | 66,353 |
| 2022-12-12 | 2,000.00 | 2,040.00 | 1,935.00 | 1,995.00 | 8,389.49 | 116,178 |
| 2022-12-09 | 1,990.00 | 2,060.00 | 1,945.00 | 2,045.00 | 8,599.76 | 172,165 |
| 2022-12-08 | 2,260.00 | 2,265.00 | 1,935.00 | 1,965.00 | 8,263.34 | 394,681 |
| 2022-12-07 | 2,115.00 | 2,275.00 | 2,110.00 | 2,230.00 | 9,377.73 | 394,357 |
| 2022-12-06 | 2,040.00 | 2,150.00 | 2,025.00 | 2,150.00 | 9,041.31 | 162,157 |
| 2022-12-05 | 2,100.00 | 2,100.00 | 2,020.00 | 2,090.00 | 8,788.99 | 57,971 |
| 2022-12-02 | 2,130.00 | 2,130.00 | 2,075.00 | 2,100.00 | 8,831.05 | 33,041 |
| 2022-12-01 | 2,095.00 | 2,135.00 | 2,080.00 | 2,130.00 | 8,957.20 | 33,551 |
| 2022-11-30 | 2,120.00 | 2,120.00 | 2,060.00 | 2,080.00 | 8,746.94 | 22,248 |
| 2022-11-29 | 2,150.00 | 2,150.00 | 2,085.00 | 2,105.00 | 8,852.07 | 28,409 |
| 2022-11-28 | 2,140.00 | 2,155.00 | 2,100.00 | 2,145.00 | 9,020.28 | 41,562 |
| 2022-11-25 | 2,120.00 | 2,145.00 | 2,080.00 | 2,140.00 | 8,999.26 | 52,280 |
| 2022-11-24 | 2,070.00 | 2,150.00 | 2,070.00 | 2,120.00 | 8,915.15 | 52,397 |
| 2022-11-23 | 2,115.00 | 2,115.00 | 1,980.00 | 2,075.00 | 8,725.91 | 66,642 |
| 2022-11-22 | 2,140.00 | 2,190.00 | 2,095.00 | 2,110.00 | 8,873.10 | 87,055 |
| 2022-11-21 | 2,060.00 | 2,145.00 | 2,045.00 | 2,145.00 | 9,020.28 | 85,545 |
| 2022-11-18 | 1,950.00 | 2,090.00 | 1,950.00 | 2,060.00 | 8,662.84 | 96,764 |
| 2022-11-17 | 1,945.00 | 1,980.00 | 1,930.00 | 1,980.00 | 8,326.41 | 19,849 |
| 2022-11-16 | 1,940.00 | 1,945.00 | 1,900.00 | 1,945.00 | 8,179.23 | 26,978 |
| 2022-11-15 | 1,895.00 | 1,955.00 | 1,885.00 | 1,945.00 | 8,179.23 | 29,347 |
| 2022-11-14 | 1,875.00 | 1,950.00 | 1,805.00 | 1,920.00 | 8,074.10 | 61,963 |
| 2022-11-11 | 1,885.00 | 1,890.00 | 1,855.00 | 1,875.00 | 7,884.86 | 29,147 |
| 2022-11-10 | 1,850.00 | 1,860.00 | 1,825.00 | 1,860.00 | 7,821.78 | 12,631 |
| 2022-11-09 | 1,865.00 | 1,875.00 | 1,845.00 | 1,855.00 | 7,800.76 | 16,311 |
| 2022-11-08 | 1,810.00 | 1,845.00 | 1,810.00 | 1,845.00 | 7,758.70 | 10,703 |
| 2022-11-07 | 1,795.00 | 1,815.00 | 1,795.00 | 1,810.00 | 7,611.52 | 5,384 |
| 2022-11-04 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 7,548.44 | 9,122 |
| 2022-11-03 | 1,760.00 | 1,810.00 | 1,760.00 | 1,800.00 | 7,569.47 | 6,195 |
| 2022-11-02 | 1,825.00 | 1,825.00 | 1,785.00 | 1,795.00 | 7,548.44 | 17,375 |
| 2022-11-01 | 1,810.00 | 1,835.00 | 1,780.00 | 1,815.00 | 7,632.55 | 13,447 |
| 2022-10-31 | 1,810.00 | 1,820.00 | 1,795.00 | 1,815.00 | 7,632.55 | 10,362 |
| 2022-10-28 | 1,780.00 | 1,820.00 | 1,750.00 | 1,805.00 | 7,590.49 | 34,734 |
| 2022-10-27 | 1,780.00 | 1,790.00 | 1,760.00 | 1,780.00 | 7,485.36 | 7,581 |
| 2022-10-26 | 1,770.00 | 1,800.00 | 1,755.00 | 1,775.00 | 7,464.34 | 8,286 |
| 2022-10-25 | 1,795.00 | 1,800.00 | 1,770.00 | 1,770.00 | 7,443.31 | 9,529 |
| 2022-10-24 | 1,770.00 | 1,800.00 | 1,770.00 | 1,790.00 | 7,527.42 | 9,503 |
| 2022-10-21 | 1,780.00 | 1,800.00 | 1,750.00 | 1,770.00 | 7,443.31 | 7,581 |
| 2022-10-20 | 1,735.00 | 1,825.00 | 1,735.00 | 1,800.00 | 7,569.47 | 17,972 |
| 2022-10-19 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 7,569.47 | 8,205 |
| 2022-10-18 | 1,820.00 | 1,820.00 | 1,775.00 | 1,820.00 | 7,653.57 | 11,236 |
| 2022-10-17 | 1,705.00 | 1,775.00 | 1,670.00 | 1,770.00 | 7,443.31 | 15,935 |
| 2022-10-14 | 1,715.00 | 1,750.00 | 1,700.00 | 1,740.00 | 7,317.15 | 29,613 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.