SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 1,009.00 | 1,022.00 | 983.00 | 990.00 | 4,950.00 | 157,779 |
| 2025-09-17 | 1,007.00 | 1,035.00 | 1,007.00 | 1,009.00 | 5,045.00 | 143,586 |
| 2025-09-16 | 989.00 | 1,037.00 | 989.00 | 1,007.00 | 5,035.00 | 226,525 |
| 2025-09-15 | 969.00 | 995.00 | 967.00 | 986.00 | 4,930.00 | 75,022 |
| 2025-09-12 | 982.00 | 998.00 | 969.00 | 969.00 | 4,845.00 | 105,119 |
| 2025-09-11 | 1,010.00 | 1,012.00 | 956.00 | 979.00 | 4,895.00 | 238,567 |
| 2025-09-10 | 1,017.00 | 1,034.00 | 1,008.00 | 1,015.00 | 5,075.00 | 153,825 |
| 2025-09-09 | 1,020.00 | 1,050.00 | 1,007.00 | 1,019.00 | 5,095.00 | 218,396 |
| 2025-09-08 | 1,020.00 | 1,030.00 | 1,004.00 | 1,015.00 | 5,075.00 | 192,569 |
| 2025-09-05 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 5,025.00 | 206,294 |
| 2025-09-04 | 1,064.00 | 1,064.00 | 1,005.00 | 1,025.00 | 5,125.00 | 248,741 |
| 2025-09-03 | 1,068.00 | 1,087.00 | 1,045.00 | 1,053.00 | 5,265.00 | 257,540 |
| 2025-09-02 | 1,068.00 | 1,144.00 | 1,044.00 | 1,082.00 | 5,410.00 | 1,152,315 |
| 2025-09-01 | 1,026.00 | 1,200.00 | 1,000.00 | 1,075.00 | 5,375.00 | 2,958,534 |
| 2025-08-29 | 1,026.00 | 1,075.00 | 1,019.00 | 1,026.00 | 5,130.00 | 661,502 |
| 2025-08-28 | 1,020.00 | 1,054.00 | 1,003.00 | 1,019.00 | 5,095.00 | 454,129 |
| 2025-08-27 | 1,114.00 | 1,115.00 | 991.00 | 1,001.00 | 5,005.00 | 1,028,872 |
| 2025-08-26 | 971.00 | 1,074.00 | 940.00 | 1,074.00 | 5,370.00 | 1,144,102 |
| 2025-08-25 | 945.00 | 1,039.00 | 939.00 | 976.00 | 4,880.00 | 1,423,171 |
| 2025-08-22 | 965.00 | 966.00 | 942.00 | 945.00 | 4,725.00 | 100,523 |
| 2025-08-21 | 942.00 | 970.00 | 926.00 | 949.00 | 4,745.00 | 273,598 |
| 2025-08-20 | 904.00 | 969.00 | 904.00 | 940.00 | 4,700.00 | 425,551 |
| 2025-08-19 | 902.00 | 1,029.00 | 890.00 | 931.00 | 4,655.00 | 1,719,655 |
| 2025-08-18 | 910.00 | 946.00 | 899.00 | 903.00 | 4,515.00 | 148,688 |
| 2025-08-14 | 881.00 | 1,016.00 | 872.00 | 910.00 | 4,550.00 | 1,139,125 |
| 2025-08-13 | 909.00 | 909.00 | 870.00 | 881.00 | 4,405.00 | 42,530 |
| 2025-08-12 | 904.00 | 917.00 | 888.00 | 888.00 | 4,440.00 | 44,984 |
| 2025-08-11 | 900.00 | 910.00 | 875.00 | 900.00 | 4,500.00 | 55,560 |
| 2025-08-08 | 910.00 | 933.00 | 897.00 | 899.00 | 4,495.00 | 69,642 |
| 2025-08-07 | 920.00 | 938.00 | 902.00 | 919.00 | 4,595.00 | 71,469 |
| 2025-08-06 | 918.00 | 945.00 | 899.00 | 920.00 | 4,600.00 | 122,257 |
| 2025-08-05 | 933.00 | 958.00 | 918.00 | 918.00 | 4,590.00 | 117,628 |
| 2025-08-04 | 922.00 | 979.00 | 880.00 | 933.00 | 4,665.00 | 375,825 |
| 2025-08-01 | 876.00 | 990.00 | 839.00 | 922.00 | 4,610.00 | 1,568,454 |
| 2025-07-31 | 863.00 | 885.00 | 847.00 | 858.00 | 4,290.00 | 68,785 |
| 2025-07-30 | 879.00 | 896.00 | 841.00 | 863.00 | 4,315.00 | 114,391 |
| 2025-07-29 | 895.00 | 900.00 | 860.00 | 879.00 | 4,395.00 | 61,809 |
| 2025-07-28 | 900.00 | 907.00 | 842.00 | 886.00 | 4,430.00 | 103,654 |
| 2025-07-25 | 904.00 | 913.00 | 890.00 | 895.00 | 4,475.00 | 43,991 |
| 2025-07-24 | 908.00 | 918.00 | 890.00 | 904.00 | 4,520.00 | 59,873 |
| 2025-07-23 | 907.00 | 915.00 | 892.00 | 907.00 | 4,535.00 | 37,078 |
| 2025-07-22 | 909.00 | 929.00 | 890.00 | 907.00 | 4,535.00 | 110,951 |
| 2025-07-21 | 955.00 | 955.00 | 888.00 | 899.00 | 4,495.00 | 250,534 |
| 2025-07-18 | 976.00 | 976.00 | 943.00 | 955.00 | 4,775.00 | 104,798 |
| 2025-07-17 | 960.00 | 981.00 | 958.00 | 976.00 | 4,880.00 | 47,952 |
| 2025-07-16 | 985.00 | 985.00 | 955.00 | 960.00 | 4,800.00 | 81,200 |
| 2025-07-15 | 1,006.00 | 1,006.00 | 950.00 | 974.00 | 4,870.00 | 133,511 |
| 2025-07-14 | 995.00 | 1,007.00 | 975.00 | 995.00 | 4,975.00 | 85,834 |
| 2025-07-11 | 990.00 | 1,007.00 | 975.00 | 995.00 | 4,975.00 | 76,385 |
| 2025-07-10 | 1,002.00 | 1,003.00 | 972.00 | 988.00 | 4,940.00 | 112,573 |
| 2025-07-09 | 1,002.00 | 1,017.00 | 994.00 | 1,002.00 | 5,010.00 | 70,896 |
| 2025-07-08 | 999.00 | 1,024.00 | 982.00 | 1,002.00 | 5,010.00 | 89,643 |
| 2025-07-07 | 1,014.00 | 1,050.00 | 994.00 | 1,000.00 | 5,000.00 | 108,617 |
| 2025-07-04 | 1,032.00 | 1,051.00 | 971.00 | 1,013.00 | 5,065.00 | 129,255 |
| 2025-07-03 | 1,081.00 | 1,081.00 | 1,020.00 | 1,032.00 | 5,160.00 | 96,152 |
| 2025-07-02 | 1,031.00 | 1,080.00 | 1,008.00 | 1,070.00 | 5,350.00 | 172,438 |
| 2025-07-01 | 1,025.00 | 1,033.00 | 1,004.00 | 1,010.00 | 5,050.00 | 70,029 |
| 2025-06-30 | 1,082.00 | 1,106.00 | 1,010.00 | 1,029.00 | 5,145.00 | 155,346 |
| 2025-06-27 | 1,020.00 | 1,121.00 | 1,001.00 | 1,064.00 | 5,320.00 | 342,997 |
| 2025-06-26 | 1,024.00 | 1,035.00 | 1,005.00 | 1,018.00 | 5,090.00 | 54,838 |
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.