See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 066910.KQ stock page

SONOKONG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-142,205.002,375.002,205.002,260.009,503.8971,492
2022-07-132,235.002,270.002,190.002,250.009,461.8413,706
2022-07-122,295.002,295.002,220.002,240.009,419.7833,390
2022-07-112,315.002,320.002,285.002,295.009,651.0717,704
2022-07-082,290.002,335.002,280.002,305.009,693.1219,997
2022-07-072,270.002,320.002,260.002,290.009,630.0534,191
2022-07-062,210.002,315.002,185.002,280.009,587.9952,902
2022-07-052,195.002,225.002,170.002,215.009,314.6517,557
2022-07-042,145.002,165.002,125.002,165.009,104.3925,041
2022-07-012,130.002,190.002,130.002,165.009,104.3923,209
2022-06-302,155.002,170.002,135.002,165.009,104.3911,504
2022-06-292,100.002,160.002,100.002,150.009,041.3117,462
2022-06-282,110.002,160.002,100.002,130.008,957.2032,991
2022-06-272,025.002,135.002,025.002,130.008,957.2034,626
2022-06-241,900.002,035.001,900.002,020.008,494.6347,272
2022-06-232,000.002,055.001,890.001,895.007,968.97109,950
2022-06-222,205.002,205.002,010.002,010.008,452.5752,294
2022-06-212,115.002,150.002,080.002,120.008,915.1524,368
2022-06-202,190.002,210.002,105.002,115.008,894.1252,082
2022-06-172,200.002,215.002,135.002,210.009,293.6246,910
2022-06-162,200.002,255.002,195.002,200.009,251.5749,519
2022-06-152,160.002,210.002,155.002,180.009,167.4772,967
2022-06-142,125.002,295.002,125.002,200.009,251.5780,573
2022-06-132,300.002,300.002,160.002,235.009,398.7688,110
2022-06-102,365.002,390.002,295.002,330.009,798.2647,384
2022-06-092,425.002,445.002,335.002,365.009,945.4461,420
2022-06-082,470.002,495.002,415.002,430.0010,218.7863,972
2022-06-072,480.002,525.002,440.002,470.0010,386.99137,215
2022-06-032,620.002,660.002,460.002,465.0010,365.97481,041
2022-06-022,700.002,720.002,575.002,715.0011,417.28403,384
2022-05-312,600.002,675.002,585.002,660.0011,185.99195,000
2022-05-302,570.002,615.002,535.002,600.0010,933.68169,027
2022-05-272,555.002,560.002,510.002,525.0010,618.2863,050
2022-05-262,425.002,565.002,425.002,540.0010,681.36210,484
2022-05-252,450.002,490.002,395.002,435.0010,239.8189,364
2022-05-242,535.002,545.002,455.002,460.0010,344.94102,480
2022-05-232,430.002,525.002,410.002,505.0010,534.18154,071
2022-05-202,420.002,460.002,400.002,440.0010,260.8337,667
2022-05-192,425.002,430.002,375.002,420.0010,176.7350,305
2022-05-182,400.002,495.002,400.002,450.0010,302.8993,072
2022-05-172,360.002,430.002,360.002,415.0010,155.7096,381
2022-05-162,325.002,355.002,305.002,350.009,882.3661,122
2022-05-132,295.002,330.002,295.002,325.009,777.2357,220
2022-05-122,330.002,335.002,280.002,300.009,672.1081,556
2022-05-112,305.002,335.002,295.002,330.009,798.2677,562
2022-05-102,255.002,345.002,240.002,305.009,693.12163,463
2022-05-092,340.002,340.002,215.002,290.009,630.05257,919
2022-05-062,445.002,475.002,325.002,340.009,840.31286,259
2022-05-042,650.002,650.002,470.002,485.0010,450.07411,409
2022-05-032,740.002,805.002,610.002,640.0011,101.89342,934
2022-05-022,790.002,840.002,675.002,710.0011,396.25348,455
2022-04-292,860.003,000.002,610.002,785.0011,711.651,583,896
2022-04-282,795.002,970.002,675.002,930.0012,321.412,825,637
2022-04-272,605.002,870.002,580.002,710.0011,396.251,648,133
2022-04-262,600.002,690.002,580.002,660.0011,185.99346,575
2022-04-252,520.002,650.002,500.002,600.0010,933.68225,759
2022-04-222,540.002,570.002,515.002,540.0010,681.3682,965
2022-04-212,605.002,605.002,540.002,570.0010,807.5295,695
2022-04-202,560.002,770.002,525.002,575.0010,828.54470,849
2022-04-192,585.002,585.002,525.002,560.0010,765.4777,079
← NewerPage 18 of 21 · 1,207 trading daysOlder →

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.