Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea · Delayed Price · Currency is KRW 609.00
+8.00 (1.33%)
At close: Feb 5, 2026
Sono Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 605.00 | 616.00 | 594.00 | 616.00 | 616.00 | 0.98% | 324,853 |
| Jan 16, 2026 | 610.00 | 618.00 | 605.00 | 610.00 | 610.00 | 0.83% | 133,067 |
| Jan 15, 2026 | 618.00 | 618.00 | 605.00 | 605.00 | 605.00 | -2.10% | 151,453 |
| Jan 14, 2026 | 621.00 | 623.00 | 605.00 | 618.00 | 618.00 | 2.15% | 212,671 |
| Jan 13, 2026 | 605.00 | 616.00 | 605.00 | 605.00 | 605.00 | -0.82% | 72,833 |
| Jan 12, 2026 | 615.00 | 619.00 | 600.00 | 610.00 | 610.00 | -0.65% | 114,430 |
| Jan 9, 2026 | 616.00 | 628.00 | 600.00 | 614.00 | 614.00 | -0.65% | 100,279 |
| Jan 8, 2026 | 630.00 | 630.00 | 607.00 | 618.00 | 618.00 | -1.90% | 137,832 |
| Jan 7, 2026 | 650.00 | 650.00 | 629.00 | 630.00 | 630.00 | -2.17% | 297,179 |
| Jan 6, 2026 | 659.00 | 665.00 | 644.00 | 644.00 | 644.00 | -2.28% | 86,814 |
| Jan 5, 2026 | 676.00 | 676.00 | 659.00 | 659.00 | 659.00 | -1.64% | 81,302 |
| Jan 2, 2026 | 648.00 | 680.00 | 648.00 | 670.00 | 670.00 | 3.55% | 134,812 |
| Dec 30, 2025 | 639.00 | 668.00 | 631.00 | 647.00 | 647.00 | 0.31% | 46,812 |
| Dec 29, 2025 | 649.00 | 657.00 | 637.00 | 645.00 | 645.00 | -0.31% | 139,583 |
| Dec 26, 2025 | 643.00 | 656.00 | 643.00 | 647.00 | 647.00 | -0.46% | 53,330 |
| Dec 24, 2025 | 650.00 | 680.00 | 644.00 | 650.00 | 650.00 | -0.15% | 79,702 |
| Dec 23, 2025 | 672.00 | 674.00 | 649.00 | 651.00 | 651.00 | -2.54% | 149,460 |
| Dec 22, 2025 | 667.00 | 675.00 | 665.00 | 668.00 | 668.00 | 0.15% | 48,864 |
| Dec 19, 2025 | 658.00 | 670.00 | 655.00 | 667.00 | 667.00 | 1.37% | 60,764 |
| Dec 18, 2025 | 654.00 | 675.00 | 651.00 | 658.00 | 658.00 | 0.46% | 68,569 |
| Dec 17, 2025 | 672.00 | 680.00 | 655.00 | 655.00 | 655.00 | -2.24% | 113,826 |
| Dec 16, 2025 | 665.00 | 684.00 | 664.00 | 670.00 | 670.00 | -1.76% | 75,882 |
| Dec 15, 2025 | 670.00 | 682.00 | 664.00 | 682.00 | 682.00 | 1.79% | 92,387 |
| Dec 12, 2025 | 665.00 | 674.00 | 663.00 | 670.00 | 670.00 | 0.90% | 114,761 |
| Dec 11, 2025 | 663.00 | 708.00 | 650.00 | 664.00 | 664.00 | 1.07% | 294,559 |
| Dec 10, 2025 | 669.00 | 669.00 | 652.00 | 657.00 | 657.00 | -0.45% | 89,083 |
| Dec 9, 2025 | 658.00 | 667.00 | 650.00 | 660.00 | 660.00 | 0.30% | 88,640 |
| Dec 8, 2025 | 668.00 | 676.00 | 657.00 | 658.00 | 658.00 | -2.23% | 160,518 |
| Dec 5, 2025 | 695.00 | 695.00 | 655.00 | 673.00 | 673.00 | 0.45% | 71,169 |
| Dec 4, 2025 | 674.00 | 680.00 | 669.00 | 670.00 | 670.00 | -0.59% | 108,890 |
| Dec 3, 2025 | 682.00 | 682.00 | 665.00 | 674.00 | 674.00 | 0.30% | 47,749 |
| Dec 2, 2025 | 665.00 | 681.00 | 660.00 | 672.00 | 672.00 | 1.51% | 73,495 |
| Dec 1, 2025 | 650.00 | 662.00 | 647.00 | 662.00 | 662.00 | 1.85% | 255,607 |
| Nov 28, 2025 | 637.00 | 652.00 | 634.00 | 650.00 | 650.00 | 2.36% | 229,765 |
| Nov 27, 2025 | 659.00 | 661.00 | 630.00 | 635.00 | 635.00 | -3.64% | 378,723 |
| Nov 26, 2025 | 655.00 | 667.00 | 642.00 | 659.00 | 659.00 | 0.61% | 173,050 |
| Nov 25, 2025 | 656.00 | 671.00 | 648.00 | 655.00 | 655.00 | -1.06% | 185,321 |