Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea · Delayed Price · Currency is KRW 388.00
-15.00 (-3.72%)
At close: Apr 3, 2026
Sono Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 407.00 | 407.00 | 382.00 | 388.00 | 388.00 | -3.72% | 449,908 |
| Apr 2, 2026 | 410.00 | 417.00 | 400.00 | 403.00 | 403.00 | -1.71% | 359,012 |
| Apr 1, 2026 | 433.00 | 433.00 | 398.00 | 410.00 | 410.00 | -0.24% | 675,162 |
| Mar 31, 2026 | 400.00 | 434.00 | 400.00 | 411.00 | 411.00 | 0.74% | 674,065 |
| Mar 30, 2026 | 490.00 | 490.00 | 395.00 | 408.00 | 408.00 | -19.21% | 3,261,565 |
| Mar 27, 2026 | 501.00 | 511.00 | 500.00 | 505.00 | 505.00 | -0.59% | 189,701 |
| Mar 26, 2026 | 518.00 | 518.00 | 502.00 | 508.00 | 508.00 | -1.93% | 186,613 |
| Mar 25, 2026 | 511.00 | 519.00 | 509.00 | 518.00 | 518.00 | 1.17% | 54,040 |
| Mar 24, 2026 | 513.00 | 523.00 | 505.00 | 512.00 | 512.00 | -0.78% | 131,712 |
| Mar 23, 2026 | 518.00 | 518.00 | 505.00 | 516.00 | 516.00 | -0.77% | 151,099 |
| Mar 20, 2026 | 549.00 | 549.00 | 512.00 | 520.00 | 520.00 | 0.97% | 90,892 |
| Mar 19, 2026 | 517.00 | 517.00 | 510.00 | 515.00 | 515.00 | -0.58% | 142,666 |
| Mar 18, 2026 | 515.00 | 518.00 | 509.00 | 518.00 | 518.00 | 0.39% | 139,025 |
| Mar 17, 2026 | 512.00 | 522.00 | 511.00 | 516.00 | 516.00 | -0.19% | 61,782 |
| Mar 16, 2026 | 522.00 | 526.00 | 510.00 | 517.00 | 517.00 | -0.96% | 58,451 |
| Mar 13, 2026 | 511.00 | 528.00 | 510.00 | 522.00 | 522.00 | 2.15% | 56,377 |
| Mar 12, 2026 | 513.00 | 526.00 | 510.00 | 511.00 | 511.00 | -0.97% | 207,815 |
| Mar 11, 2026 | 518.00 | 545.00 | 514.00 | 516.00 | 516.00 | -0.39% | 147,105 |
| Mar 10, 2026 | 509.00 | 528.00 | 509.00 | 518.00 | 518.00 | 2.37% | 59,731 |
| Mar 9, 2026 | 521.00 | 521.00 | 501.00 | 506.00 | 506.00 | -3.44% | 277,630 |
| Mar 6, 2026 | 531.00 | 536.00 | 511.00 | 524.00 | 524.00 | -2.24% | 170,867 |
| Mar 5, 2026 | 509.00 | 550.00 | 509.00 | 536.00 | 536.00 | 4.28% | 602,002 |
| Mar 4, 2026 | 504.00 | 550.00 | 497.00 | 514.00 | 514.00 | -11.07% | 1,884,406 |
| Mar 3, 2026 | 602.00 | 603.00 | 577.00 | 578.00 | 578.00 | -3.99% | 405,062 |
| Feb 27, 2026 | 607.00 | 613.00 | 600.00 | 602.00 | 602.00 | -1.31% | 241,181 |
| Feb 26, 2026 | 626.00 | 632.00 | 606.00 | 610.00 | 610.00 | -2.56% | 416,809 |
| Feb 25, 2026 | 645.00 | 648.00 | 626.00 | 626.00 | 626.00 | -2.49% | 379,763 |
| Feb 24, 2026 | 620.00 | 660.00 | 615.00 | 642.00 | 642.00 | 3.55% | 284,581 |
| Feb 23, 2026 | 616.00 | 630.00 | 616.00 | 620.00 | 620.00 | 0.65% | 162,027 |
| Feb 20, 2026 | 603.00 | 620.00 | 603.00 | 616.00 | 616.00 | 0.16% | 198,052 |
| Feb 19, 2026 | 624.00 | 625.00 | 599.00 | 615.00 | 615.00 | -1.60% | 352,455 |
| Feb 13, 2026 | 641.00 | 648.00 | 613.00 | 625.00 | 625.00 | -3.40% | 381,577 |
| Feb 12, 2026 | 636.00 | 660.00 | 636.00 | 647.00 | 647.00 | 1.73% | 359,445 |
| Feb 11, 2026 | 638.00 | 642.00 | 629.00 | 636.00 | 636.00 | -0.31% | 148,037 |
| Feb 10, 2026 | 614.00 | 655.00 | 611.00 | 638.00 | 638.00 | 3.91% | 342,046 |
| Feb 9, 2026 | 608.00 | 619.00 | 597.00 | 614.00 | 614.00 | 0.99% | 255,571 |
| Feb 6, 2026 | 611.00 | 621.00 | 591.00 | 608.00 | 608.00 | -0.16% | 261,313 |
| Feb 5, 2026 | 601.00 | 621.00 | 597.00 | 609.00 | 609.00 | 1.33% | 358,297 |
| Feb 4, 2026 | 602.00 | 607.00 | 598.00 | 601.00 | 601.00 | -0.17% | 128,256 |
| Feb 3, 2026 | 604.00 | 615.00 | 598.00 | 602.00 | 602.00 | - | 194,498 |
| Feb 2, 2026 | 606.00 | 666.00 | 597.00 | 602.00 | 602.00 | -0.66% | 534,038 |
| Jan 30, 2026 | 618.00 | 619.00 | 605.00 | 606.00 | 606.00 | -1.94% | 188,476 |
| Jan 29, 2026 | 630.00 | 632.00 | 614.00 | 618.00 | 618.00 | -0.80% | 119,908 |
| Jan 28, 2026 | 627.00 | 631.00 | 615.00 | 623.00 | 623.00 | -1.27% | 164,500 |
| Jan 27, 2026 | 635.00 | 650.00 | 618.00 | 631.00 | 631.00 | -0.63% | 156,933 |
| Jan 26, 2026 | 617.00 | 660.00 | 610.00 | 635.00 | 635.00 | 3.59% | 448,934 |
| Jan 23, 2026 | 609.00 | 630.00 | 602.00 | 613.00 | 613.00 | 0.66% | 116,464 |
| Jan 22, 2026 | 605.00 | 619.00 | 605.00 | 609.00 | 609.00 | 0.66% | 153,823 |
| Jan 21, 2026 | 625.00 | 626.00 | 605.00 | 605.00 | 605.00 | -2.73% | 135,975 |
| Jan 20, 2026 | 632.00 | 633.00 | 603.00 | 622.00 | 622.00 | 0.97% | 469,786 |