SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,311.00 | 1,345.00 | 1,241.00 | 1,283.00 | 5,395.35 | 26,010 |
| 2024-12-19 | 1,348.00 | 1,348.00 | 1,301.00 | 1,320.00 | 5,550.94 | 14,647 |
| 2024-12-18 | 1,362.00 | 1,363.00 | 1,301.00 | 1,348.00 | 5,668.69 | 12,440 |
| 2024-12-17 | 1,364.00 | 1,376.00 | 1,354.00 | 1,361.00 | 5,723.36 | 21,055 |
| 2024-12-16 | 1,380.00 | 1,387.00 | 1,342.00 | 1,363.00 | 5,731.77 | 27,761 |
| 2024-12-13 | 1,352.00 | 1,431.00 | 1,344.00 | 1,380.00 | 5,803.26 | 42,320 |
| 2024-12-12 | 1,363.00 | 1,373.00 | 1,320.00 | 1,341.00 | 5,639.25 | 25,153 |
| 2024-12-11 | 1,289.00 | 1,371.00 | 1,289.00 | 1,363.00 | 5,731.77 | 63,741 |
| 2024-12-10 | 1,212.00 | 1,304.00 | 1,212.00 | 1,289.00 | 5,420.58 | 25,708 |
| 2024-12-09 | 1,286.00 | 1,290.00 | 1,205.00 | 1,212.00 | 5,096.78 | 58,966 |
| 2024-12-06 | 1,304.00 | 1,337.00 | 1,260.00 | 1,286.00 | 5,407.96 | 31,971 |
| 2024-12-05 | 1,333.00 | 1,339.00 | 1,298.00 | 1,318.00 | 5,542.53 | 17,919 |
| 2024-12-04 | 1,319.00 | 1,380.00 | 1,285.00 | 1,333.00 | 5,605.61 | 28,610 |
| 2024-12-03 | 1,327.00 | 1,327.00 | 1,290.00 | 1,319.00 | 5,546.74 | 19,698 |
| 2024-12-02 | 1,330.00 | 1,352.00 | 1,305.00 | 1,317.00 | 5,538.33 | 27,902 |
| 2024-11-29 | 1,335.00 | 1,375.00 | 1,329.00 | 1,330.00 | 5,593.00 | 24,348 |
| 2024-11-28 | 1,363.00 | 1,388.00 | 1,279.00 | 1,349.00 | 5,672.90 | 26,268 |
| 2024-11-27 | 1,413.00 | 1,413.00 | 1,350.00 | 1,363.00 | 5,731.77 | 23,246 |
| 2024-11-26 | 1,391.00 | 1,420.00 | 1,386.00 | 1,413.00 | 5,942.03 | 27,662 |
| 2024-11-25 | 1,370.00 | 1,480.00 | 1,360.00 | 1,391.00 | 5,849.52 | 24,902 |
| 2024-11-22 | 1,373.00 | 1,428.00 | 1,365.00 | 1,370.00 | 5,761.21 | 32,540 |
| 2024-11-21 | 1,397.00 | 1,404.00 | 1,364.00 | 1,373.00 | 5,773.82 | 20,213 |
| 2024-11-20 | 1,400.00 | 1,415.00 | 1,342.00 | 1,397.00 | 5,874.75 | 37,500 |
| 2024-11-19 | 1,398.00 | 1,433.00 | 1,355.00 | 1,400.00 | 5,887.36 | 42,272 |
| 2024-11-18 | 1,460.00 | 1,489.00 | 1,355.00 | 1,398.00 | 5,878.95 | 103,496 |
| 2024-11-15 | 1,240.00 | 1,590.00 | 1,228.00 | 1,452.00 | 6,106.04 | 533,606 |
| 2024-11-14 | 1,258.00 | 1,323.00 | 1,240.00 | 1,241.00 | 5,218.73 | 25,231 |
| 2024-11-13 | 1,289.00 | 1,328.00 | 1,251.00 | 1,260.00 | 5,298.63 | 39,407 |
| 2024-11-12 | 1,370.00 | 1,395.00 | 1,255.00 | 1,299.00 | 5,462.63 | 82,795 |
| 2024-11-11 | 1,431.00 | 1,440.00 | 1,373.00 | 1,380.00 | 5,803.26 | 29,153 |
| 2024-11-08 | 1,457.00 | 1,493.00 | 1,424.00 | 1,431.00 | 6,017.73 | 29,002 |
| 2024-11-07 | 1,493.00 | 1,550.00 | 1,481.00 | 1,481.00 | 6,227.99 | 11,051 |
| 2024-11-06 | 1,542.00 | 1,560.00 | 1,480.00 | 1,492.00 | 6,274.25 | 43,329 |
| 2024-11-05 | 1,543.00 | 1,600.00 | 1,533.00 | 1,542.00 | 6,484.51 | 17,275 |
| 2024-11-04 | 1,537.00 | 1,570.00 | 1,530.00 | 1,543.00 | 6,488.72 | 16,504 |
| 2024-11-01 | 1,531.00 | 1,559.00 | 1,522.00 | 1,537.00 | 6,463.48 | 10,038 |
| 2024-10-31 | 1,548.00 | 1,577.00 | 1,500.00 | 1,537.00 | 6,463.48 | 33,839 |
| 2024-10-30 | 1,600.00 | 1,600.00 | 1,531.00 | 1,548.00 | 6,509.74 | 20,447 |
| 2024-10-29 | 1,581.00 | 1,660.00 | 1,515.00 | 1,551.00 | 6,522.36 | 27,492 |
| 2024-10-28 | 1,580.00 | 1,689.00 | 1,580.00 | 1,581.00 | 6,648.52 | 16,230 |
| 2024-10-25 | 1,564.00 | 1,633.00 | 1,550.00 | 1,580.00 | 6,644.31 | 13,868 |
| 2024-10-24 | 1,625.00 | 1,668.00 | 1,570.00 | 1,579.00 | 6,640.11 | 26,237 |
| 2024-10-23 | 1,678.00 | 1,678.00 | 1,620.00 | 1,625.00 | 6,833.55 | 34,491 |
| 2024-10-22 | 1,682.00 | 1,699.00 | 1,670.00 | 1,678.00 | 7,056.43 | 11,301 |
| 2024-10-21 | 1,677.00 | 1,700.00 | 1,656.00 | 1,682.00 | 7,073.25 | 10,403 |
| 2024-10-18 | 1,704.00 | 1,704.00 | 1,668.00 | 1,677.00 | 7,052.22 | 6,953 |
| 2024-10-17 | 1,650.00 | 1,719.00 | 1,650.00 | 1,681.00 | 7,069.04 | 23,403 |
| 2024-10-16 | 1,651.00 | 1,689.00 | 1,643.00 | 1,650.00 | 6,938.68 | 15,816 |
| 2024-10-15 | 1,684.00 | 1,710.00 | 1,645.00 | 1,651.00 | 6,942.88 | 20,639 |
| 2024-10-14 | 1,704.00 | 1,717.00 | 1,675.00 | 1,684.00 | 7,081.66 | 15,100 |
| 2024-10-11 | 1,690.00 | 1,730.00 | 1,677.00 | 1,686.00 | 7,090.07 | 12,089 |
| 2024-10-10 | 1,722.00 | 1,750.00 | 1,685.00 | 1,690.00 | 7,106.89 | 37,097 |
| 2024-10-08 | 1,780.00 | 1,822.00 | 1,736.00 | 1,736.00 | 7,300.33 | 22,217 |
| 2024-10-07 | 1,715.00 | 1,826.00 | 1,705.00 | 1,785.00 | 7,506.39 | 40,032 |
| 2024-10-04 | 1,710.00 | 1,757.00 | 1,710.00 | 1,715.00 | 7,212.02 | 19,091 |
| 2024-10-02 | 1,740.00 | 1,750.00 | 1,713.00 | 1,730.00 | 7,275.10 | 20,479 |
| 2024-09-30 | 1,753.00 | 1,764.00 | 1,723.00 | 1,738.00 | 7,308.74 | 25,596 |
| 2024-09-27 | 1,769.00 | 1,775.00 | 1,739.00 | 1,753.00 | 7,371.82 | 19,462 |
| 2024-09-26 | 1,733.00 | 1,759.00 | 1,725.00 | 1,757.00 | 7,388.64 | 24,853 |
| 2024-09-25 | 1,760.00 | 1,794.00 | 1,728.00 | 1,733.00 | 7,287.72 | 58,543 |
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.