SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 530.00 | 569.00 | 509.00 | 515.00 | 2,575.00 | 2,066,514 |
| 2025-03-25 | 703.00 | 725.00 | 680.00 | 700.00 | 3,500.00 | 11,717 |
| 2025-03-24 | 718.00 | 724.00 | 710.00 | 713.00 | 3,565.00 | 9,291 |
| 2025-03-21 | 751.00 | 751.00 | 720.00 | 720.00 | 3,600.00 | 20,751 |
| 2025-03-20 | 741.00 | 754.00 | 731.00 | 747.00 | 3,735.00 | 16,902 |
| 2025-03-19 | 730.00 | 746.00 | 726.00 | 741.00 | 3,705.00 | 8,549 |
| 2025-03-18 | 724.00 | 758.00 | 724.00 | 736.00 | 3,680.00 | 18,391 |
| 2025-03-17 | 726.00 | 759.00 | 726.00 | 759.00 | 3,795.00 | 20,994 |
| 2025-03-14 | 719.00 | 747.00 | 716.00 | 726.00 | 3,630.00 | 20,217 |
| 2025-03-13 | 745.00 | 768.00 | 650.00 | 730.00 | 3,650.00 | 111,782 |
| 2025-03-12 | 700.00 | 747.00 | 696.00 | 733.00 | 3,665.00 | 29,140 |
| 2025-03-11 | 722.00 | 727.00 | 697.00 | 700.00 | 3,500.00 | 36,163 |
| 2025-03-10 | 729.00 | 759.00 | 720.00 | 720.00 | 3,600.00 | 55,173 |
| 2025-03-07 | 734.00 | 835.00 | 720.00 | 729.00 | 3,645.00 | 206,364 |
| 2025-03-06 | 717.00 | 736.00 | 701.00 | 732.00 | 3,660.00 | 20,454 |
| 2025-03-05 | 750.00 | 750.00 | 684.00 | 703.00 | 3,515.00 | 37,081 |
| 2025-03-04 | 755.00 | 755.00 | 719.00 | 727.00 | 3,635.00 | 20,478 |
| 2025-02-28 | 777.00 | 866.00 | 723.00 | 751.00 | 3,755.00 | 42,170 |
| 2025-02-27 | 759.00 | 796.00 | 750.00 | 777.00 | 3,885.00 | 46,013 |
| 2025-02-26 | 790.00 | 790.00 | 752.00 | 759.00 | 3,795.00 | 56,985 |
| 2025-02-25 | 803.00 | 820.00 | 754.00 | 777.00 | 3,885.00 | 107,757 |
| 2025-02-24 | 854.00 | 854.00 | 786.00 | 803.00 | 4,015.00 | 39,573 |
| 2025-02-21 | 861.00 | 874.00 | 848.00 | 854.00 | 4,270.00 | 30,883 |
| 2025-02-20 | 862.00 | 890.00 | 861.00 | 861.00 | 4,305.00 | 32,638 |
| 2025-02-19 | 879.00 | 885.00 | 860.00 | 867.00 | 4,335.00 | 26,636 |
| 2025-02-18 | 874.00 | 880.00 | 838.00 | 879.00 | 4,395.00 | 36,513 |
| 2025-02-17 | 907.00 | 920.00 | 850.00 | 874.00 | 4,370.00 | 33,259 |
| 2025-02-14 | 962.00 | 962.00 | 906.00 | 910.00 | 4,550.00 | 45,192 |
| 2025-02-13 | 957.00 | 965.00 | 945.00 | 963.00 | 4,815.00 | 15,426 |
| 2025-02-12 | 930.00 | 973.00 | 925.00 | 957.00 | 4,785.00 | 32,532 |
| 2025-02-11 | 949.00 | 970.00 | 930.00 | 930.00 | 4,650.00 | 15,749 |
| 2025-02-10 | 947.00 | 952.00 | 900.00 | 949.00 | 4,745.00 | 11,510 |
| 2025-02-07 | 956.00 | 960.00 | 943.00 | 947.00 | 4,735.00 | 7,208 |
| 2025-02-06 | 948.00 | 965.00 | 937.00 | 956.00 | 4,780.00 | 26,450 |
| 2025-02-05 | 933.00 | 965.00 | 916.00 | 948.00 | 4,740.00 | 26,868 |
| 2025-02-04 | 916.00 | 927.00 | 890.00 | 927.00 | 4,635.00 | 40,132 |
| 2025-02-03 | 942.00 | 942.00 | 898.00 | 916.00 | 4,580.00 | 45,114 |
| 2025-01-31 | 986.00 | 996.00 | 934.00 | 941.00 | 4,705.00 | 68,466 |
| 2025-01-24 | 979.00 | 1,179.00 | 945.00 | 986.00 | 4,930.00 | 827,399 |
| 2025-01-23 | 1,030.00 | 1,054.00 | 1,015.00 | 1,015.00 | 4,268.34 | 38,717 |
| 2025-01-22 | 1,027.00 | 1,077.00 | 1,020.00 | 1,033.00 | 4,344.03 | 27,070 |
| 2025-01-21 | 1,024.00 | 1,039.00 | 1,021.00 | 1,027.00 | 4,318.80 | 20,402 |
| 2025-01-20 | 1,041.00 | 1,048.00 | 1,020.00 | 1,024.00 | 4,306.19 | 26,660 |
| 2025-01-17 | 1,106.00 | 1,106.00 | 1,035.00 | 1,041.00 | 4,377.68 | 24,168 |
| 2025-01-16 | 1,079.00 | 1,099.00 | 1,065.00 | 1,069.00 | 4,495.42 | 14,903 |
| 2025-01-15 | 1,095.00 | 1,110.00 | 1,035.00 | 1,079.00 | 4,537.48 | 20,915 |
| 2025-01-14 | 1,058.00 | 1,120.00 | 1,040.00 | 1,095.00 | 4,604.76 | 32,975 |
| 2025-01-13 | 1,080.00 | 1,080.00 | 1,035.00 | 1,058.00 | 4,449.17 | 30,651 |
| 2025-01-10 | 1,124.00 | 1,137.00 | 1,080.00 | 1,084.00 | 4,558.50 | 37,573 |
| 2025-01-09 | 1,095.00 | 1,148.00 | 1,095.00 | 1,124.00 | 4,726.71 | 43,544 |
| 2025-01-08 | 1,088.00 | 1,096.00 | 1,070.00 | 1,095.00 | 4,604.76 | 17,527 |
| 2025-01-07 | 1,072.00 | 1,100.00 | 1,060.00 | 1,087.00 | 4,571.12 | 25,029 |
| 2025-01-06 | 1,070.00 | 1,070.00 | 1,033.00 | 1,062.00 | 4,465.99 | 24,586 |
| 2025-01-03 | 1,021.00 | 1,080.00 | 1,021.00 | 1,040.00 | 4,373.47 | 39,914 |
| 2025-01-02 | 1,030.00 | 1,036.00 | 1,011.00 | 1,021.00 | 4,293.57 | 42,778 |
| 2024-12-30 | 1,046.00 | 1,079.00 | 1,038.00 | 1,040.00 | 4,373.47 | 23,560 |
| 2024-12-27 | 1,040.00 | 1,050.00 | 1,021.00 | 1,047.00 | 4,402.91 | 30,532 |
| 2024-12-26 | 1,084.00 | 1,089.00 | 1,034.00 | 1,041.00 | 4,377.68 | 46,625 |
| 2024-12-24 | 1,030.00 | 1,120.00 | 1,030.00 | 1,084.00 | 4,558.50 | 148,511 |
| 2024-12-23 | 1,005.00 | 1,112.00 | 985.00 | 1,070.00 | 4,499.63 | 323,779 |
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.