SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1,770.00 | 1,800.00 | 1,715.00 | 1,715.00 | 7,212.02 | 14,748 |
| 2022-10-12 | 1,795.00 | 1,825.00 | 1,775.00 | 1,800.00 | 7,569.47 | 10,621 |
| 2022-10-11 | 1,905.00 | 1,905.00 | 1,810.00 | 1,830.00 | 7,695.63 | 15,957 |
| 2022-10-07 | 1,920.00 | 2,030.00 | 1,890.00 | 1,905.00 | 8,011.02 | 561,907 |
| 2022-10-06 | 1,890.00 | 1,995.00 | 1,840.00 | 1,920.00 | 8,074.10 | 31,753 |
| 2022-10-05 | 1,950.00 | 1,950.00 | 1,865.00 | 1,885.00 | 7,926.92 | 13,549 |
| 2022-10-04 | 1,845.00 | 1,935.00 | 1,835.00 | 1,930.00 | 8,116.15 | 32,810 |
| 2022-09-30 | 1,785.00 | 1,865.00 | 1,785.00 | 1,835.00 | 7,716.65 | 9,953 |
| 2022-09-29 | 1,830.00 | 1,890.00 | 1,825.00 | 1,835.00 | 7,716.65 | 22,989 |
| 2022-09-28 | 1,770.00 | 1,865.00 | 1,770.00 | 1,820.00 | 7,653.57 | 40,960 |
| 2022-09-27 | 1,735.00 | 1,825.00 | 1,700.00 | 1,770.00 | 7,443.31 | 23,234 |
| 2022-09-26 | 1,845.00 | 1,865.00 | 1,775.00 | 1,785.00 | 7,506.39 | 24,494 |
| 2022-09-23 | 1,910.00 | 1,910.00 | 1,860.00 | 1,875.00 | 7,884.86 | 10,217 |
| 2022-09-22 | 1,915.00 | 1,915.00 | 1,850.00 | 1,910.00 | 8,032.05 | 14,973 |
| 2022-09-21 | 1,960.00 | 1,960.00 | 1,895.00 | 1,920.00 | 8,074.10 | 18,666 |
| 2022-09-20 | 1,950.00 | 1,980.00 | 1,925.00 | 1,955.00 | 8,221.28 | 11,344 |
| 2022-09-19 | 1,980.00 | 2,015.00 | 1,920.00 | 1,960.00 | 8,242.31 | 19,086 |
| 2022-09-16 | 2,015.00 | 2,040.00 | 1,985.00 | 2,015.00 | 8,473.60 | 3,882 |
| 2022-09-15 | 2,035.00 | 2,045.00 | 2,005.00 | 2,030.00 | 8,536.68 | 8,669 |
| 2022-09-14 | 1,975.00 | 2,035.00 | 1,970.00 | 2,035.00 | 8,557.70 | 9,341 |
| 2022-09-13 | 2,010.00 | 2,050.00 | 1,970.00 | 2,035.00 | 8,557.70 | 30,094 |
| 2022-09-08 | 2,020.00 | 2,045.00 | 1,990.00 | 2,010.00 | 8,452.57 | 11,048 |
| 2022-09-07 | 2,070.00 | 2,070.00 | 2,000.00 | 2,020.00 | 8,494.63 | 8,332 |
| 2022-09-06 | 2,020.00 | 2,045.00 | 2,010.00 | 2,040.00 | 8,578.73 | 6,902 |
| 2022-09-05 | 2,040.00 | 2,045.00 | 1,995.00 | 2,020.00 | 8,494.63 | 19,119 |
| 2022-09-02 | 2,075.00 | 2,095.00 | 2,035.00 | 2,055.00 | 8,641.81 | 9,856 |
| 2022-09-01 | 2,115.00 | 2,115.00 | 2,075.00 | 2,075.00 | 8,725.91 | 8,180 |
| 2022-08-31 | 2,120.00 | 2,155.00 | 2,100.00 | 2,120.00 | 8,915.15 | 4,231 |
| 2022-08-30 | 2,105.00 | 2,125.00 | 2,070.00 | 2,125.00 | 8,936.18 | 14,015 |
| 2022-08-29 | 2,140.00 | 2,140.00 | 2,070.00 | 2,125.00 | 8,936.18 | 6,942 |
| 2022-08-26 | 2,160.00 | 2,190.00 | 2,135.00 | 2,170.00 | 9,125.41 | 14,957 |
| 2022-08-25 | 2,140.00 | 2,170.00 | 2,130.00 | 2,140.00 | 8,999.26 | 10,317 |
| 2022-08-24 | 2,115.00 | 2,220.00 | 2,080.00 | 2,125.00 | 8,936.18 | 36,583 |
| 2022-08-23 | 2,155.00 | 2,185.00 | 2,115.00 | 2,115.00 | 8,894.12 | 26,400 |
| 2022-08-22 | 2,195.00 | 2,250.00 | 2,155.00 | 2,185.00 | 9,188.49 | 40,037 |
| 2022-08-19 | 2,195.00 | 2,240.00 | 2,195.00 | 2,195.00 | 9,230.55 | 29,409 |
| 2022-08-18 | 2,225.00 | 2,425.00 | 2,190.00 | 2,225.00 | 9,356.70 | 308,316 |
| 2022-08-17 | 2,230.00 | 2,245.00 | 2,195.00 | 2,225.00 | 9,356.70 | 11,558 |
| 2022-08-16 | 2,240.00 | 2,255.00 | 2,230.00 | 2,230.00 | 9,377.73 | 10,261 |
| 2022-08-12 | 2,220.00 | 2,250.00 | 2,190.00 | 2,240.00 | 9,419.78 | 11,795 |
| 2022-08-11 | 2,260.00 | 2,260.00 | 2,215.00 | 2,235.00 | 9,398.76 | 10,716 |
| 2022-08-10 | 2,205.00 | 2,270.00 | 2,205.00 | 2,215.00 | 9,314.65 | 14,285 |
| 2022-08-09 | 2,235.00 | 2,255.00 | 2,205.00 | 2,205.00 | 9,272.60 | 11,391 |
| 2022-08-08 | 2,245.00 | 2,255.00 | 2,225.00 | 2,240.00 | 9,419.78 | 8,049 |
| 2022-08-05 | 2,240.00 | 2,260.00 | 2,240.00 | 2,250.00 | 9,461.84 | 13,549 |
| 2022-08-04 | 2,265.00 | 2,275.00 | 2,240.00 | 2,250.00 | 9,461.84 | 21,364 |
| 2022-08-03 | 2,225.00 | 2,270.00 | 2,225.00 | 2,250.00 | 9,461.84 | 10,218 |
| 2022-08-02 | 2,285.00 | 2,285.00 | 2,225.00 | 2,250.00 | 9,461.84 | 14,767 |
| 2022-08-01 | 2,240.00 | 2,260.00 | 2,230.00 | 2,245.00 | 9,440.81 | 11,487 |
| 2022-07-29 | 2,270.00 | 2,270.00 | 2,215.00 | 2,240.00 | 9,419.78 | 14,861 |
| 2022-07-28 | 2,290.00 | 2,290.00 | 2,245.00 | 2,270.00 | 9,545.94 | 15,487 |
| 2022-07-27 | 2,275.00 | 2,295.00 | 2,255.00 | 2,275.00 | 9,566.97 | 9,074 |
| 2022-07-26 | 2,270.00 | 2,295.00 | 2,265.00 | 2,275.00 | 9,566.97 | 7,600 |
| 2022-07-25 | 2,290.00 | 2,290.00 | 2,260.00 | 2,270.00 | 9,545.94 | 18,980 |
| 2022-07-22 | 2,295.00 | 2,310.00 | 2,260.00 | 2,275.00 | 9,566.97 | 10,708 |
| 2022-07-21 | 2,280.00 | 2,320.00 | 2,280.00 | 2,285.00 | 9,609.02 | 18,586 |
| 2022-07-20 | 2,250.00 | 2,280.00 | 2,235.00 | 2,275.00 | 9,566.97 | 28,032 |
| 2022-07-19 | 2,220.00 | 2,270.00 | 2,220.00 | 2,265.00 | 9,524.91 | 14,655 |
| 2022-07-18 | 2,245.00 | 2,260.00 | 2,100.00 | 2,260.00 | 9,503.89 | 12,991 |
| 2022-07-15 | 2,260.00 | 2,275.00 | 2,205.00 | 2,255.00 | 9,482.86 | 24,247 |
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.