SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 1,800.00 | 1,831.00 | 1,777.00 | 1,795.00 | 7,548.44 | 40,830 |
| 2024-09-23 | 1,870.00 | 1,894.00 | 1,792.00 | 1,816.00 | 7,636.75 | 54,326 |
| 2024-09-20 | 1,895.00 | 1,895.00 | 1,766.00 | 1,893.00 | 7,960.56 | 67,064 |
| 2024-09-19 | 1,733.00 | 1,893.00 | 1,720.00 | 1,893.00 | 7,960.56 | 156,981 |
| 2024-09-13 | 1,720.00 | 1,740.00 | 1,670.00 | 1,720.00 | 7,233.05 | 20,614 |
| 2024-09-12 | 1,765.00 | 1,765.00 | 1,670.00 | 1,720.00 | 7,233.05 | 27,474 |
| 2024-09-11 | 1,777.00 | 1,777.00 | 1,650.00 | 1,680.00 | 7,064.84 | 62,752 |
| 2024-09-10 | 1,670.00 | 1,855.00 | 1,670.00 | 1,775.00 | 7,464.34 | 223,722 |
| 2024-09-09 | 1,640.00 | 1,695.00 | 1,600.00 | 1,661.00 | 6,984.94 | 16,998 |
| 2024-09-06 | 1,609.00 | 1,715.00 | 1,609.00 | 1,640.00 | 6,896.63 | 15,935 |
| 2024-09-05 | 1,688.00 | 1,723.00 | 1,615.00 | 1,626.00 | 6,837.75 | 22,463 |
| 2024-09-04 | 1,700.00 | 1,747.00 | 1,650.00 | 1,688.00 | 7,098.48 | 30,933 |
| 2024-09-03 | 1,676.00 | 1,740.00 | 1,671.00 | 1,714.00 | 7,207.82 | 22,812 |
| 2024-09-02 | 1,651.00 | 1,689.00 | 1,647.00 | 1,676.00 | 7,048.02 | 22,270 |
| 2024-08-30 | 1,660.00 | 1,660.00 | 1,595.00 | 1,651.00 | 6,942.88 | 20,902 |
| 2024-08-29 | 1,656.00 | 1,656.00 | 1,592.00 | 1,619.00 | 6,808.32 | 9,513 |
| 2024-08-28 | 1,616.00 | 1,670.00 | 1,603.00 | 1,610.00 | 6,770.47 | 12,196 |
| 2024-08-27 | 1,619.00 | 1,638.00 | 1,593.00 | 1,616.00 | 6,795.70 | 8,241 |
| 2024-08-26 | 1,601.00 | 1,645.00 | 1,589.00 | 1,619.00 | 6,808.32 | 20,544 |
| 2024-08-23 | 1,650.00 | 1,669.00 | 1,596.00 | 1,609.00 | 6,766.26 | 28,120 |
| 2024-08-22 | 1,677.00 | 1,699.00 | 1,642.00 | 1,650.00 | 6,938.68 | 18,259 |
| 2024-08-21 | 1,710.00 | 1,710.00 | 1,652.00 | 1,677.00 | 7,052.22 | 22,642 |
| 2024-08-20 | 1,690.00 | 1,732.00 | 1,670.00 | 1,715.00 | 7,212.02 | 21,409 |
| 2024-08-19 | 1,825.00 | 1,825.00 | 1,645.00 | 1,655.00 | 6,959.71 | 76,124 |
| 2024-08-16 | 1,750.00 | 1,799.00 | 1,680.00 | 1,796.00 | 7,552.65 | 54,146 |
| 2024-08-14 | 1,700.00 | 1,747.00 | 1,672.00 | 1,744.00 | 7,333.97 | 38,233 |
| 2024-08-13 | 1,725.00 | 1,725.00 | 1,652.00 | 1,700.00 | 7,148.94 | 66,788 |
| 2024-08-12 | 1,526.00 | 1,900.00 | 1,500.00 | 1,725.00 | 7,254.07 | 466,083 |
| 2024-08-09 | 1,550.00 | 1,586.00 | 1,498.00 | 1,525.00 | 6,413.02 | 53,835 |
| 2024-08-08 | 1,603.00 | 1,617.00 | 1,517.00 | 1,545.00 | 6,497.13 | 58,185 |
| 2024-08-07 | 1,659.00 | 1,680.00 | 1,603.00 | 1,603.00 | 6,741.03 | 17,452 |
| 2024-08-06 | 1,537.00 | 1,678.00 | 1,537.00 | 1,659.00 | 6,976.53 | 43,761 |
| 2024-08-05 | 1,686.00 | 1,686.00 | 1,500.00 | 1,537.00 | 6,463.48 | 52,860 |
| 2024-08-02 | 1,727.00 | 1,729.00 | 1,680.00 | 1,687.00 | 7,094.27 | 38,862 |
| 2024-08-01 | 1,748.00 | 1,788.00 | 1,726.00 | 1,727.00 | 7,262.48 | 22,658 |
| 2024-07-31 | 1,763.00 | 1,782.00 | 1,740.00 | 1,765.00 | 7,422.28 | 25,669 |
| 2024-07-30 | 1,810.00 | 1,829.00 | 1,759.00 | 1,763.00 | 7,413.87 | 28,311 |
| 2024-07-29 | 1,757.00 | 1,854.00 | 1,706.00 | 1,800.00 | 7,569.47 | 81,106 |
| 2024-07-26 | 1,848.00 | 1,865.00 | 1,760.00 | 1,776.00 | 7,468.54 | 74,350 |
| 2024-07-25 | 1,830.00 | 1,874.00 | 1,811.00 | 1,838.00 | 7,729.27 | 47,538 |
| 2024-07-24 | 1,886.00 | 1,918.00 | 1,873.00 | 1,884.00 | 7,922.71 | 28,721 |
| 2024-07-23 | 1,928.00 | 1,938.00 | 1,873.00 | 1,886.00 | 7,931.12 | 28,578 |
| 2024-07-22 | 1,937.00 | 1,986.00 | 1,861.00 | 1,928.00 | 8,107.74 | 32,166 |
| 2024-07-19 | 2,000.00 | 2,000.00 | 1,846.00 | 1,937.00 | 8,145.59 | 84,446 |
| 2024-07-18 | 2,015.00 | 2,060.00 | 1,995.00 | 1,997.00 | 8,397.90 | 33,679 |
| 2024-07-17 | 2,020.00 | 2,105.00 | 2,010.00 | 2,030.00 | 8,536.68 | 43,889 |
| 2024-07-16 | 2,055.00 | 2,060.00 | 2,010.00 | 2,040.00 | 8,578.73 | 29,853 |
| 2024-07-15 | 2,090.00 | 2,095.00 | 1,990.00 | 2,055.00 | 8,641.81 | 85,184 |
| 2024-07-12 | 2,030.00 | 2,075.00 | 1,990.00 | 2,050.00 | 8,620.78 | 37,072 |
| 2024-07-11 | 2,135.00 | 2,140.00 | 2,010.00 | 2,030.00 | 8,536.68 | 97,751 |
| 2024-07-10 | 2,180.00 | 2,200.00 | 2,030.00 | 2,130.00 | 8,957.20 | 71,584 |
| 2024-07-09 | 2,205.00 | 2,290.00 | 2,200.00 | 2,200.00 | 9,251.57 | 53,508 |
| 2024-07-08 | 2,215.00 | 2,240.00 | 2,180.00 | 2,210.00 | 9,293.62 | 17,886 |
| 2024-07-05 | 2,220.00 | 2,230.00 | 2,180.00 | 2,215.00 | 9,314.65 | 35,623 |
| 2024-07-04 | 2,230.00 | 2,235.00 | 2,200.00 | 2,220.00 | 9,335.68 | 20,951 |
| 2024-07-03 | 2,240.00 | 2,455.00 | 2,175.00 | 2,225.00 | 9,356.70 | 113,429 |
| 2024-07-02 | 2,215.00 | 2,245.00 | 2,155.00 | 2,240.00 | 9,419.78 | 42,517 |
| 2024-07-01 | 2,210.00 | 2,235.00 | 2,150.00 | 2,210.00 | 9,293.62 | 24,788 |
| 2024-06-28 | 2,180.00 | 2,280.00 | 2,120.00 | 2,210.00 | 9,293.62 | 47,431 |
| 2024-06-27 | 2,300.00 | 2,315.00 | 2,105.00 | 2,180.00 | 9,167.47 | 81,539 |
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.