Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea · Delayed Price · Currency is KRW 915.00
+12.00 (1.33%)
At close: Oct 2, 2025
Sono Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 915.00 | 920.00 | 879.00 | 894.00 | 894.00 | -2.30% | 251,432 |
| Oct 2, 2025 | 903.00 | 933.00 | 886.00 | 915.00 | 915.00 | 1.33% | 337,266 |
| Oct 1, 2025 | 909.00 | 916.00 | 889.00 | 903.00 | 903.00 | -0.55% | 117,169 |
| Sep 30, 2025 | 913.00 | 915.00 | 886.00 | 908.00 | 908.00 | -0.55% | 139,501 |
| Sep 29, 2025 | 911.00 | 924.00 | 900.00 | 913.00 | 913.00 | - | 114,717 |
| Sep 26, 2025 | 953.00 | 962.00 | 900.00 | 913.00 | 913.00 | -3.89% | 268,066 |
| Sep 25, 2025 | 969.00 | 980.00 | 938.00 | 950.00 | 950.00 | -2.06% | 540,451 |
| Sep 24, 2025 | 969.00 | 994.00 | 926.00 | 970.00 | 970.00 | -0.10% | 1,077,956 |
| Sep 23, 2025 | 944.00 | 1,050.00 | 935.00 | 971.00 | 971.00 | 4.97% | 3,002,113 |
| Sep 22, 2025 | 839.00 | 936.00 | 839.00 | 925.00 | 925.00 | 10.25% | 2,061,156 |
| Sep 19, 2025 | 845.00 | 852.00 | 827.00 | 839.00 | 839.00 | 0.12% | 136,511 |
| Sep 18, 2025 | 810.00 | 842.00 | 805.00 | 838.00 | 838.00 | 3.33% | 208,878 |
| Sep 17, 2025 | 810.00 | 815.00 | 805.00 | 811.00 | 811.00 | 0.12% | 73,273 |
| Sep 16, 2025 | 813.00 | 828.00 | 809.00 | 810.00 | 810.00 | -0.37% | 143,659 |
| Sep 15, 2025 | 831.00 | 831.00 | 810.00 | 813.00 | 813.00 | -2.17% | 149,779 |
| Sep 12, 2025 | 833.00 | 837.00 | 829.00 | 831.00 | 831.00 | -1.07% | 107,471 |
| Sep 11, 2025 | 849.00 | 849.00 | 829.00 | 840.00 | 840.00 | 0.24% | 92,812 |
| Sep 10, 2025 | 856.00 | 856.00 | 830.00 | 838.00 | 838.00 | - | 84,158 |
| Sep 9, 2025 | 825.00 | 855.00 | 825.00 | 838.00 | 838.00 | 0.96% | 76,762 |
| Sep 8, 2025 | 840.00 | 852.00 | 829.00 | 830.00 | 830.00 | -1.19% | 93,212 |
| Sep 5, 2025 | 834.00 | 900.00 | 824.00 | 840.00 | 840.00 | 0.60% | 222,028 |
| Sep 4, 2025 | 864.00 | 864.00 | 830.00 | 835.00 | 835.00 | 0.24% | 49,098 |
| Sep 3, 2025 | 831.00 | 842.00 | 830.00 | 833.00 | 833.00 | 0.24% | 32,437 |
| Sep 2, 2025 | 832.00 | 850.00 | 829.00 | 831.00 | 831.00 | -0.12% | 47,046 |
| Sep 1, 2025 | 850.00 | 852.00 | 830.00 | 832.00 | 832.00 | -0.95% | 80,733 |
| Aug 29, 2025 | 869.00 | 870.00 | 840.00 | 840.00 | 840.00 | -2.55% | 101,453 |
| Aug 28, 2025 | 860.00 | 867.00 | 851.00 | 862.00 | 862.00 | 0.23% | 61,030 |
| Aug 27, 2025 | 868.00 | 883.00 | 853.00 | 860.00 | 860.00 | -0.12% | 121,637 |
| Aug 26, 2025 | 880.00 | 880.00 | 850.00 | 861.00 | 861.00 | 0.23% | 57,350 |
| Aug 25, 2025 | 877.00 | 878.00 | 859.00 | 859.00 | 859.00 | -0.12% | 132,927 |
| Aug 22, 2025 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 2.87% | 113,875 |
| Aug 21, 2025 | 820.00 | 891.00 | 816.00 | 836.00 | 836.00 | 1.95% | 95,059 |
| Aug 20, 2025 | 802.00 | 835.00 | 802.00 | 820.00 | 820.00 | -0.49% | 96,346 |
| Aug 19, 2025 | 847.00 | 856.00 | 819.00 | 824.00 | 824.00 | -2.72% | 217,200 |
| Aug 18, 2025 | 878.00 | 878.00 | 840.00 | 847.00 | 847.00 | -3.53% | 127,936 |
| Aug 14, 2025 | 900.00 | 900.00 | 868.00 | 878.00 | 878.00 | -0.45% | 76,246 |
| Aug 13, 2025 | 884.00 | 888.00 | 876.00 | 882.00 | 882.00 | 0.34% | 83,165 |
| Aug 12, 2025 | 885.00 | 905.00 | 867.00 | 879.00 | 879.00 | -0.90% | 142,728 |
| Aug 11, 2025 | 896.00 | 900.00 | 874.00 | 887.00 | 887.00 | -1.22% | 160,201 |
| Aug 8, 2025 | 890.00 | 911.00 | 889.00 | 898.00 | 898.00 | 1.01% | 188,897 |
| Aug 7, 2025 | 865.00 | 904.00 | 860.00 | 889.00 | 889.00 | 2.77% | 296,153 |
| Aug 6, 2025 | 863.00 | 872.00 | 851.00 | 865.00 | 865.00 | 0.23% | 58,536 |
| Aug 5, 2025 | 859.00 | 873.00 | 850.00 | 863.00 | 863.00 | 0.47% | 68,761 |
| Aug 4, 2025 | 880.00 | 880.00 | 841.00 | 859.00 | 859.00 | -0.12% | 157,297 |
| Aug 1, 2025 | 846.00 | 946.00 | 834.00 | 860.00 | 860.00 | 1.42% | 1,644,020 |
| Jul 31, 2025 | 842.00 | 865.00 | 832.00 | 848.00 | 848.00 | 0.71% | 162,742 |
| Jul 30, 2025 | 843.00 | 850.00 | 809.00 | 842.00 | 842.00 | 0.24% | 478,934 |
| Jul 29, 2025 | 852.00 | 864.00 | 833.00 | 840.00 | 840.00 | -2.44% | 130,940 |
| Jul 28, 2025 | 852.00 | 863.00 | 833.00 | 861.00 | 861.00 | 1.06% | 184,269 |
| Jul 25, 2025 | 865.00 | 924.00 | 845.00 | 852.00 | 852.00 | -1.50% | 398,916 |