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▲ 0.00%
← 066910.KQ stock page

SONOKONG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-172,285.002,295.002,250.002,260.009,503.8935,900
2022-01-142,415.002,415.002,310.002,330.009,798.2641,921
2022-01-132,405.002,450.002,395.002,410.0010,134.6840,933
2022-01-122,330.002,390.002,330.002,380.0010,008.5226,493
2022-01-112,385.002,390.002,300.002,330.009,798.2642,074
2022-01-102,500.002,510.002,280.002,390.0010,050.5792,699
2022-01-072,435.002,500.002,405.002,480.0010,429.0437,511
2022-01-062,470.002,520.002,430.002,435.0010,239.8161,488
2022-01-052,440.002,515.002,410.002,505.0010,534.18106,800
2022-01-042,430.002,450.002,390.002,440.0010,260.8336,565
2022-01-032,385.002,440.002,370.002,430.0010,218.7830,712
2021-12-302,425.002,445.002,360.002,410.0010,134.6816,959
2021-12-292,415.002,430.002,400.002,425.0010,197.7617,597
2021-12-282,395.002,465.002,345.002,415.0010,155.7061,523
2021-12-272,370.002,470.002,310.002,395.0010,071.6045,231
2021-12-242,370.002,395.002,335.002,370.009,966.4727,911
2021-12-232,405.002,450.002,360.002,370.009,966.4726,736
2021-12-222,435.002,450.002,385.002,400.0010,092.6237,809
2021-12-212,345.002,500.002,310.002,425.0010,197.76135,738
2021-12-202,320.002,400.002,270.002,345.009,861.3337,816
2021-12-172,355.002,370.002,315.002,355.009,903.3917,218
2021-12-162,345.002,410.002,345.002,355.009,903.3925,692
2021-12-152,365.002,400.002,325.002,345.009,861.3332,845
2021-12-142,490.002,500.002,350.002,365.009,945.44109,252
2021-12-132,430.002,505.002,310.002,500.0010,513.1579,926
2021-12-102,440.002,470.002,390.002,430.0010,218.7829,640
2021-12-092,395.002,460.002,370.002,415.0010,155.7061,646
2021-12-082,370.002,380.002,320.002,340.009,840.3135,262
2021-12-072,340.002,370.002,320.002,365.009,945.4437,767
2021-12-062,340.002,355.002,280.002,340.009,840.3120,753
2021-12-032,295.002,345.002,285.002,340.009,840.3124,606
2021-12-022,220.002,290.002,160.002,275.009,566.9738,253
2021-12-012,160.002,255.002,100.002,230.009,377.7365,549
2021-11-302,345.002,410.002,150.002,170.009,125.4185,305
2021-11-292,275.002,380.002,260.002,320.009,756.2096,807
2021-11-262,480.002,500.002,405.002,410.0010,134.6878,651
2021-11-252,520.002,545.002,470.002,475.0010,408.0258,831
2021-11-242,565.002,595.002,505.002,520.0010,597.2663,639
2021-11-232,590.002,620.002,560.002,565.0010,786.4943,037
2021-11-222,675.002,680.002,575.002,590.0010,891.6269,816
2021-11-192,700.002,755.002,665.002,675.0011,249.07133,147
2021-11-182,620.002,635.002,545.002,625.0011,038.8182,175
2021-11-172,685.002,695.002,595.002,620.0011,017.7875,545
2021-11-162,775.002,775.002,645.002,685.0011,291.12115,565
2021-11-152,750.002,810.002,680.002,775.0011,669.60131,750
2021-11-122,595.002,740.002,580.002,700.0011,354.20114,511
2021-11-112,660.002,700.002,540.002,600.0010,933.68102,387
2021-11-102,745.002,950.002,660.002,660.0011,185.99255,995
2021-11-092,725.002,785.002,695.002,720.0011,438.3166,410
2021-11-082,660.002,725.002,625.002,710.0011,396.2550,404
2021-11-052,710.002,710.002,630.002,655.0011,164.9767,144
2021-11-042,800.002,815.002,650.002,710.0011,396.25148,569
2021-11-032,905.002,925.002,745.002,780.0011,690.62157,713
2021-11-022,965.002,975.002,845.002,880.0012,111.15136,846
2021-11-012,935.003,005.002,890.002,935.0012,342.4491,448
2021-10-292,825.002,975.002,825.002,935.0012,342.44188,304
2021-10-282,925.002,965.002,815.002,825.0011,879.8697,093
2021-10-273,010.003,030.002,890.002,925.0012,300.39151,742
2021-10-262,975.003,030.002,950.003,010.0012,657.83217,262
2021-10-253,000.003,015.002,910.002,960.0012,447.5790,700
← NewerPage 20 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.