SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 657.00 | 670.00 | 640.00 | 643.00 | 3,215.00 | 26,204 |
| 2025-12-17 | 658.00 | 670.00 | 645.00 | 651.00 | 3,255.00 | 30,562 |
| 2025-12-16 | 667.00 | 681.00 | 653.00 | 658.00 | 3,290.00 | 36,115 |
| 2025-12-15 | 710.00 | 711.00 | 655.00 | 667.00 | 3,335.00 | 64,999 |
| 2025-12-12 | 648.00 | 728.00 | 642.00 | 689.00 | 3,445.00 | 271,748 |
| 2025-12-11 | 639.00 | 649.00 | 630.00 | 645.00 | 3,225.00 | 47,486 |
| 2025-12-10 | 625.00 | 640.00 | 615.00 | 639.00 | 3,195.00 | 43,418 |
| 2025-12-09 | 634.00 | 637.00 | 609.00 | 616.00 | 3,080.00 | 88,427 |
| 2025-12-08 | 645.00 | 650.00 | 630.00 | 639.00 | 3,195.00 | 63,346 |
| 2025-12-05 | 629.00 | 645.00 | 627.00 | 645.00 | 3,225.00 | 42,834 |
| 2025-12-04 | 668.00 | 668.00 | 629.00 | 634.00 | 3,170.00 | 105,546 |
| 2025-12-03 | 663.00 | 676.00 | 660.00 | 663.00 | 3,315.00 | 114,546 |
| 2025-12-02 | 659.00 | 669.00 | 650.00 | 663.00 | 3,315.00 | 63,997 |
| 2025-12-01 | 669.00 | 705.00 | 650.00 | 659.00 | 3,295.00 | 119,535 |
| 2025-11-28 | 740.00 | 740.00 | 667.00 | 667.00 | 3,335.00 | 88,825 |
| 2025-11-27 | 694.00 | 732.00 | 689.00 | 729.00 | 3,645.00 | 87,724 |
| 2025-11-26 | 679.00 | 699.00 | 678.00 | 689.00 | 3,445.00 | 44,507 |
| 2025-11-25 | 675.00 | 705.00 | 647.00 | 677.00 | 3,385.00 | 71,809 |
| 2025-11-24 | 670.00 | 700.00 | 667.00 | 675.00 | 3,375.00 | 48,091 |
| 2025-11-21 | 700.00 | 723.00 | 667.00 | 670.00 | 3,350.00 | 79,513 |
| 2025-11-20 | 742.00 | 747.00 | 695.00 | 700.00 | 3,500.00 | 64,845 |
| 2025-11-19 | 727.00 | 740.00 | 703.00 | 730.00 | 3,650.00 | 39,488 |
| 2025-11-18 | 741.00 | 766.00 | 727.00 | 727.00 | 3,635.00 | 61,195 |
| 2025-11-17 | 755.00 | 775.00 | 750.00 | 759.00 | 3,795.00 | 21,557 |
| 2025-11-14 | 776.00 | 779.00 | 750.00 | 756.00 | 3,780.00 | 35,257 |
| 2025-11-13 | 799.00 | 816.00 | 775.00 | 776.00 | 3,880.00 | 45,987 |
| 2025-11-12 | 779.00 | 800.00 | 757.00 | 798.00 | 3,990.00 | 48,767 |
| 2025-11-11 | 802.00 | 815.00 | 777.00 | 777.00 | 3,885.00 | 38,653 |
| 2025-11-10 | 768.00 | 807.00 | 758.00 | 795.00 | 3,975.00 | 72,343 |
| 2025-11-07 | 766.00 | 770.00 | 734.00 | 768.00 | 3,840.00 | 112,564 |
| 2025-11-06 | 734.00 | 770.00 | 728.00 | 766.00 | 3,830.00 | 80,203 |
| 2025-11-05 | 761.00 | 762.00 | 721.00 | 734.00 | 3,670.00 | 125,631 |
| 2025-11-04 | 774.00 | 799.00 | 761.00 | 764.00 | 3,820.00 | 64,063 |
| 2025-11-03 | 785.00 | 800.00 | 761.00 | 771.00 | 3,855.00 | 120,636 |
| 2025-10-31 | 830.00 | 830.00 | 774.00 | 785.00 | 3,925.00 | 133,191 |
| 2025-10-30 | 804.00 | 840.00 | 790.00 | 831.00 | 4,155.00 | 94,394 |
| 2025-10-29 | 816.00 | 824.00 | 796.00 | 804.00 | 4,020.00 | 102,116 |
| 2025-10-28 | 830.00 | 849.00 | 815.00 | 816.00 | 4,080.00 | 93,799 |
| 2025-10-27 | 858.00 | 858.00 | 836.00 | 838.00 | 4,190.00 | 94,161 |
| 2025-10-24 | 868.00 | 870.00 | 853.00 | 860.00 | 4,300.00 | 78,647 |
| 2025-10-23 | 880.00 | 880.00 | 868.00 | 869.00 | 4,345.00 | 39,988 |
| 2025-10-22 | 890.00 | 897.00 | 866.00 | 881.00 | 4,405.00 | 44,847 |
| 2025-10-21 | 883.00 | 890.00 | 864.00 | 877.00 | 4,385.00 | 33,947 |
| 2025-10-20 | 862.00 | 896.00 | 862.00 | 875.00 | 4,375.00 | 54,080 |
| 2025-10-17 | 888.00 | 900.00 | 839.00 | 856.00 | 4,280.00 | 190,350 |
| 2025-10-16 | 904.00 | 915.00 | 887.00 | 888.00 | 4,440.00 | 50,849 |
| 2025-10-15 | 888.00 | 905.00 | 879.00 | 904.00 | 4,520.00 | 65,184 |
| 2025-10-14 | 897.00 | 907.00 | 885.00 | 888.00 | 4,440.00 | 63,984 |
| 2025-10-13 | 897.00 | 910.00 | 877.00 | 894.00 | 4,470.00 | 49,144 |
| 2025-10-10 | 923.00 | 923.00 | 886.00 | 899.00 | 4,495.00 | 89,953 |
| 2025-10-02 | 910.00 | 925.00 | 901.00 | 923.00 | 4,615.00 | 52,194 |
| 2025-10-01 | 902.00 | 936.00 | 897.00 | 910.00 | 4,550.00 | 68,861 |
| 2025-09-30 | 926.00 | 929.00 | 904.00 | 907.00 | 4,535.00 | 57,835 |
| 2025-09-29 | 923.00 | 934.00 | 908.00 | 926.00 | 4,630.00 | 59,617 |
| 2025-09-26 | 942.00 | 965.00 | 910.00 | 923.00 | 4,615.00 | 154,747 |
| 2025-09-25 | 941.00 | 980.00 | 922.00 | 942.00 | 4,710.00 | 174,684 |
| 2025-09-24 | 945.00 | 953.00 | 915.00 | 949.00 | 4,745.00 | 139,467 |
| 2025-09-23 | 961.00 | 989.00 | 942.00 | 950.00 | 4,750.00 | 52,063 |
| 2025-09-22 | 996.00 | 996.00 | 949.00 | 960.00 | 4,800.00 | 119,579 |
| 2025-09-19 | 993.00 | 999.00 | 961.00 | 984.00 | 4,920.00 | 84,250 |
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.