SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 2,285.00 | 2,295.00 | 2,250.00 | 2,260.00 | 9,503.89 | 35,900 |
| 2022-01-14 | 2,415.00 | 2,415.00 | 2,310.00 | 2,330.00 | 9,798.26 | 41,921 |
| 2022-01-13 | 2,405.00 | 2,450.00 | 2,395.00 | 2,410.00 | 10,134.68 | 40,933 |
| 2022-01-12 | 2,330.00 | 2,390.00 | 2,330.00 | 2,380.00 | 10,008.52 | 26,493 |
| 2022-01-11 | 2,385.00 | 2,390.00 | 2,300.00 | 2,330.00 | 9,798.26 | 42,074 |
| 2022-01-10 | 2,500.00 | 2,510.00 | 2,280.00 | 2,390.00 | 10,050.57 | 92,699 |
| 2022-01-07 | 2,435.00 | 2,500.00 | 2,405.00 | 2,480.00 | 10,429.04 | 37,511 |
| 2022-01-06 | 2,470.00 | 2,520.00 | 2,430.00 | 2,435.00 | 10,239.81 | 61,488 |
| 2022-01-05 | 2,440.00 | 2,515.00 | 2,410.00 | 2,505.00 | 10,534.18 | 106,800 |
| 2022-01-04 | 2,430.00 | 2,450.00 | 2,390.00 | 2,440.00 | 10,260.83 | 36,565 |
| 2022-01-03 | 2,385.00 | 2,440.00 | 2,370.00 | 2,430.00 | 10,218.78 | 30,712 |
| 2021-12-30 | 2,425.00 | 2,445.00 | 2,360.00 | 2,410.00 | 10,134.68 | 16,959 |
| 2021-12-29 | 2,415.00 | 2,430.00 | 2,400.00 | 2,425.00 | 10,197.76 | 17,597 |
| 2021-12-28 | 2,395.00 | 2,465.00 | 2,345.00 | 2,415.00 | 10,155.70 | 61,523 |
| 2021-12-27 | 2,370.00 | 2,470.00 | 2,310.00 | 2,395.00 | 10,071.60 | 45,231 |
| 2021-12-24 | 2,370.00 | 2,395.00 | 2,335.00 | 2,370.00 | 9,966.47 | 27,911 |
| 2021-12-23 | 2,405.00 | 2,450.00 | 2,360.00 | 2,370.00 | 9,966.47 | 26,736 |
| 2021-12-22 | 2,435.00 | 2,450.00 | 2,385.00 | 2,400.00 | 10,092.62 | 37,809 |
| 2021-12-21 | 2,345.00 | 2,500.00 | 2,310.00 | 2,425.00 | 10,197.76 | 135,738 |
| 2021-12-20 | 2,320.00 | 2,400.00 | 2,270.00 | 2,345.00 | 9,861.33 | 37,816 |
| 2021-12-17 | 2,355.00 | 2,370.00 | 2,315.00 | 2,355.00 | 9,903.39 | 17,218 |
| 2021-12-16 | 2,345.00 | 2,410.00 | 2,345.00 | 2,355.00 | 9,903.39 | 25,692 |
| 2021-12-15 | 2,365.00 | 2,400.00 | 2,325.00 | 2,345.00 | 9,861.33 | 32,845 |
| 2021-12-14 | 2,490.00 | 2,500.00 | 2,350.00 | 2,365.00 | 9,945.44 | 109,252 |
| 2021-12-13 | 2,430.00 | 2,505.00 | 2,310.00 | 2,500.00 | 10,513.15 | 79,926 |
| 2021-12-10 | 2,440.00 | 2,470.00 | 2,390.00 | 2,430.00 | 10,218.78 | 29,640 |
| 2021-12-09 | 2,395.00 | 2,460.00 | 2,370.00 | 2,415.00 | 10,155.70 | 61,646 |
| 2021-12-08 | 2,370.00 | 2,380.00 | 2,320.00 | 2,340.00 | 9,840.31 | 35,262 |
| 2021-12-07 | 2,340.00 | 2,370.00 | 2,320.00 | 2,365.00 | 9,945.44 | 37,767 |
| 2021-12-06 | 2,340.00 | 2,355.00 | 2,280.00 | 2,340.00 | 9,840.31 | 20,753 |
| 2021-12-03 | 2,295.00 | 2,345.00 | 2,285.00 | 2,340.00 | 9,840.31 | 24,606 |
| 2021-12-02 | 2,220.00 | 2,290.00 | 2,160.00 | 2,275.00 | 9,566.97 | 38,253 |
| 2021-12-01 | 2,160.00 | 2,255.00 | 2,100.00 | 2,230.00 | 9,377.73 | 65,549 |
| 2021-11-30 | 2,345.00 | 2,410.00 | 2,150.00 | 2,170.00 | 9,125.41 | 85,305 |
| 2021-11-29 | 2,275.00 | 2,380.00 | 2,260.00 | 2,320.00 | 9,756.20 | 96,807 |
| 2021-11-26 | 2,480.00 | 2,500.00 | 2,405.00 | 2,410.00 | 10,134.68 | 78,651 |
| 2021-11-25 | 2,520.00 | 2,545.00 | 2,470.00 | 2,475.00 | 10,408.02 | 58,831 |
| 2021-11-24 | 2,565.00 | 2,595.00 | 2,505.00 | 2,520.00 | 10,597.26 | 63,639 |
| 2021-11-23 | 2,590.00 | 2,620.00 | 2,560.00 | 2,565.00 | 10,786.49 | 43,037 |
| 2021-11-22 | 2,675.00 | 2,680.00 | 2,575.00 | 2,590.00 | 10,891.62 | 69,816 |
| 2021-11-19 | 2,700.00 | 2,755.00 | 2,665.00 | 2,675.00 | 11,249.07 | 133,147 |
| 2021-11-18 | 2,620.00 | 2,635.00 | 2,545.00 | 2,625.00 | 11,038.81 | 82,175 |
| 2021-11-17 | 2,685.00 | 2,695.00 | 2,595.00 | 2,620.00 | 11,017.78 | 75,545 |
| 2021-11-16 | 2,775.00 | 2,775.00 | 2,645.00 | 2,685.00 | 11,291.12 | 115,565 |
| 2021-11-15 | 2,750.00 | 2,810.00 | 2,680.00 | 2,775.00 | 11,669.60 | 131,750 |
| 2021-11-12 | 2,595.00 | 2,740.00 | 2,580.00 | 2,700.00 | 11,354.20 | 114,511 |
| 2021-11-11 | 2,660.00 | 2,700.00 | 2,540.00 | 2,600.00 | 10,933.68 | 102,387 |
| 2021-11-10 | 2,745.00 | 2,950.00 | 2,660.00 | 2,660.00 | 11,185.99 | 255,995 |
| 2021-11-09 | 2,725.00 | 2,785.00 | 2,695.00 | 2,720.00 | 11,438.31 | 66,410 |
| 2021-11-08 | 2,660.00 | 2,725.00 | 2,625.00 | 2,710.00 | 11,396.25 | 50,404 |
| 2021-11-05 | 2,710.00 | 2,710.00 | 2,630.00 | 2,655.00 | 11,164.97 | 67,144 |
| 2021-11-04 | 2,800.00 | 2,815.00 | 2,650.00 | 2,710.00 | 11,396.25 | 148,569 |
| 2021-11-03 | 2,905.00 | 2,925.00 | 2,745.00 | 2,780.00 | 11,690.62 | 157,713 |
| 2021-11-02 | 2,965.00 | 2,975.00 | 2,845.00 | 2,880.00 | 12,111.15 | 136,846 |
| 2021-11-01 | 2,935.00 | 3,005.00 | 2,890.00 | 2,935.00 | 12,342.44 | 91,448 |
| 2021-10-29 | 2,825.00 | 2,975.00 | 2,825.00 | 2,935.00 | 12,342.44 | 188,304 |
| 2021-10-28 | 2,925.00 | 2,965.00 | 2,815.00 | 2,825.00 | 11,879.86 | 97,093 |
| 2021-10-27 | 3,010.00 | 3,030.00 | 2,890.00 | 2,925.00 | 12,300.39 | 151,742 |
| 2021-10-26 | 2,975.00 | 3,030.00 | 2,950.00 | 3,010.00 | 12,657.83 | 217,262 |
| 2021-10-25 | 3,000.00 | 3,015.00 | 2,910.00 | 2,960.00 | 12,447.57 | 90,700 |
← NewerPage 20 of 20 · 1,200 trading days
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.