SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 2,600.00 | 2,610.00 | 2,570.00 | 2,595.00 | 10,912.65 | 72,550 |
| 2022-04-15 | 2,560.00 | 2,605.00 | 2,540.00 | 2,595.00 | 10,912.65 | 75,778 |
| 2022-04-14 | 2,645.00 | 2,685.00 | 2,580.00 | 2,590.00 | 10,891.62 | 163,451 |
| 2022-04-13 | 2,580.00 | 2,690.00 | 2,530.00 | 2,620.00 | 11,017.78 | 324,808 |
| 2022-04-12 | 2,575.00 | 2,590.00 | 2,405.00 | 2,580.00 | 10,849.57 | 140,872 |
| 2022-04-11 | 2,630.00 | 2,700.00 | 2,580.00 | 2,600.00 | 10,933.68 | 192,342 |
| 2022-04-08 | 2,595.00 | 2,665.00 | 2,585.00 | 2,620.00 | 11,017.78 | 85,932 |
| 2022-04-07 | 2,670.00 | 2,670.00 | 2,575.00 | 2,585.00 | 10,870.60 | 149,966 |
| 2022-04-06 | 2,685.00 | 2,715.00 | 2,615.00 | 2,680.00 | 11,270.10 | 166,450 |
| 2022-04-05 | 2,745.00 | 2,745.00 | 2,665.00 | 2,690.00 | 11,312.15 | 135,776 |
| 2022-04-04 | 2,630.00 | 2,715.00 | 2,600.00 | 2,710.00 | 11,396.25 | 195,693 |
| 2022-04-01 | 2,575.00 | 2,655.00 | 2,530.00 | 2,630.00 | 11,059.83 | 184,180 |
| 2022-03-31 | 2,535.00 | 2,600.00 | 2,520.00 | 2,575.00 | 10,828.54 | 121,937 |
| 2022-03-30 | 2,530.00 | 2,550.00 | 2,500.00 | 2,535.00 | 10,660.33 | 135,189 |
| 2022-03-29 | 2,460.00 | 2,555.00 | 2,430.00 | 2,555.00 | 10,744.44 | 269,299 |
| 2022-03-28 | 2,450.00 | 2,480.00 | 2,410.00 | 2,455.00 | 10,323.91 | 88,448 |
| 2022-03-25 | 2,430.00 | 2,435.00 | 2,405.00 | 2,435.00 | 10,239.81 | 84,944 |
| 2022-03-24 | 2,375.00 | 2,420.00 | 2,370.00 | 2,415.00 | 10,155.70 | 87,380 |
| 2022-03-23 | 2,400.00 | 2,430.00 | 2,375.00 | 2,395.00 | 10,071.60 | 69,215 |
| 2022-03-22 | 2,395.00 | 2,405.00 | 2,340.00 | 2,400.00 | 10,092.62 | 82,456 |
| 2022-03-21 | 2,440.00 | 2,440.00 | 2,385.00 | 2,395.00 | 10,071.60 | 84,861 |
| 2022-03-18 | 2,370.00 | 2,425.00 | 2,340.00 | 2,395.00 | 10,071.60 | 115,838 |
| 2022-03-17 | 2,350.00 | 2,385.00 | 2,330.00 | 2,370.00 | 9,966.47 | 124,695 |
| 2022-03-16 | 2,290.00 | 2,340.00 | 2,290.00 | 2,335.00 | 9,819.28 | 99,726 |
| 2022-03-15 | 2,290.00 | 2,290.00 | 2,260.00 | 2,280.00 | 9,587.99 | 45,026 |
| 2022-03-14 | 2,315.00 | 2,350.00 | 2,265.00 | 2,290.00 | 9,630.05 | 123,620 |
| 2022-03-11 | 2,290.00 | 2,325.00 | 2,275.00 | 2,305.00 | 9,693.12 | 75,136 |
| 2022-03-10 | 2,235.00 | 2,300.00 | 2,235.00 | 2,270.00 | 9,545.94 | 68,738 |
| 2022-03-08 | 2,260.00 | 2,280.00 | 2,225.00 | 2,235.00 | 9,398.76 | 91,613 |
| 2022-03-07 | 2,285.00 | 2,305.00 | 2,245.00 | 2,305.00 | 9,693.12 | 48,450 |
| 2022-03-04 | 2,330.00 | 2,345.00 | 2,280.00 | 2,305.00 | 9,693.12 | 68,850 |
| 2022-03-03 | 2,315.00 | 2,355.00 | 2,280.00 | 2,325.00 | 9,777.23 | 127,869 |
| 2022-03-02 | 2,230.00 | 2,310.00 | 2,230.00 | 2,305.00 | 9,693.12 | 139,189 |
| 2022-02-28 | 2,250.00 | 2,250.00 | 2,180.00 | 2,240.00 | 9,419.78 | 74,010 |
| 2022-02-25 | 2,180.00 | 2,225.00 | 2,170.00 | 2,200.00 | 9,251.57 | 103,352 |
| 2022-02-24 | 2,245.00 | 2,255.00 | 2,130.00 | 2,145.00 | 9,020.28 | 161,988 |
| 2022-02-23 | 2,245.00 | 2,280.00 | 2,230.00 | 2,245.00 | 9,440.81 | 85,001 |
| 2022-02-22 | 2,275.00 | 2,305.00 | 2,225.00 | 2,245.00 | 9,440.81 | 127,882 |
| 2022-02-21 | 2,200.00 | 2,315.00 | 2,195.00 | 2,310.00 | 9,714.15 | 150,698 |
| 2022-02-18 | 2,200.00 | 2,290.00 | 2,185.00 | 2,280.00 | 9,587.99 | 188,524 |
| 2022-02-17 | 2,340.00 | 2,360.00 | 2,155.00 | 2,255.00 | 9,482.86 | 456,772 |
| 2022-02-16 | 2,215.00 | 2,285.00 | 2,195.00 | 2,265.00 | 9,524.91 | 298,419 |
| 2022-02-15 | 2,225.00 | 2,620.00 | 2,145.00 | 2,150.00 | 9,041.31 | 3,371,832 |
| 2022-02-14 | 2,265.00 | 2,300.00 | 2,185.00 | 2,225.00 | 9,356.70 | 207,872 |
| 2022-02-11 | 2,495.00 | 2,515.00 | 2,300.00 | 2,335.00 | 9,819.28 | 437,198 |
| 2022-02-10 | 2,490.00 | 2,540.00 | 2,420.00 | 2,490.00 | 10,471.10 | 327,722 |
| 2022-02-09 | 2,435.00 | 2,500.00 | 2,420.00 | 2,465.00 | 10,365.97 | 343,116 |
| 2022-02-08 | 2,470.00 | 2,485.00 | 2,350.00 | 2,395.00 | 10,071.60 | 320,651 |
| 2022-02-07 | 2,430.00 | 2,455.00 | 2,360.00 | 2,430.00 | 10,218.78 | 213,531 |
| 2022-02-04 | 2,370.00 | 2,475.00 | 2,330.00 | 2,430.00 | 10,218.78 | 438,609 |
| 2022-02-03 | 2,350.00 | 2,430.00 | 2,345.00 | 2,370.00 | 9,966.47 | 448,311 |
| 2022-01-28 | 2,330.00 | 2,415.00 | 2,160.00 | 2,370.00 | 9,966.47 | 464,194 |
| 2022-01-27 | 2,635.00 | 2,640.00 | 2,285.00 | 2,330.00 | 9,798.26 | 889,234 |
| 2022-01-26 | 2,720.00 | 2,755.00 | 2,565.00 | 2,595.00 | 10,912.65 | 1,066,094 |
| 2022-01-25 | 2,805.00 | 2,840.00 | 2,655.00 | 2,655.00 | 11,164.97 | 1,060,728 |
| 2022-01-24 | 2,925.00 | 2,970.00 | 2,820.00 | 2,900.00 | 12,195.25 | 1,080,991 |
| 2022-01-21 | 3,135.00 | 3,170.00 | 2,970.00 | 3,000.00 | 12,615.78 | 2,238,232 |
| 2022-01-20 | 3,000.00 | 3,445.00 | 2,955.00 | 3,130.00 | 13,162.46 | 11,834,888 |
| 2022-01-19 | 2,775.00 | 2,905.00 | 2,670.00 | 2,905.00 | 12,216.28 | 2,839,404 |
| 2022-01-18 | 2,240.00 | 2,350.00 | 2,200.00 | 2,235.00 | 9,398.76 | 25,534 |
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.