Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea · Delayed Price · Currency is KRW 418.00
0.00 (0.00%)
At close: Apr 29, 2026
Sono Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 433.00 | 433.00 | 412.00 | 418.00 | 418.00 | - | 127,557 |
| Apr 28, 2026 | 421.00 | 425.00 | 409.00 | 418.00 | 418.00 | -0.71% | 121,466 |
| Apr 27, 2026 | 430.00 | 436.00 | 420.00 | 421.00 | 421.00 | -2.09% | 195,425 |
| Apr 24, 2026 | 411.00 | 433.00 | 411.00 | 430.00 | 430.00 | 4.62% | 209,520 |
| Apr 23, 2026 | 422.00 | 422.00 | 408.00 | 411.00 | 411.00 | -1.91% | 139,224 |
| Apr 22, 2026 | 420.00 | 423.00 | 414.00 | 419.00 | 419.00 | -0.95% | 166,080 |
| Apr 21, 2026 | 431.00 | 435.00 | 420.00 | 423.00 | 423.00 | -1.86% | 316,363 |
| Apr 20, 2026 | 423.00 | 449.00 | 417.00 | 431.00 | 431.00 | 2.13% | 279,035 |
| Apr 17, 2026 | 422.00 | 423.00 | 416.00 | 422.00 | 422.00 | 0.24% | 102,823 |
| Apr 16, 2026 | 420.00 | 425.00 | 415.00 | 421.00 | 421.00 | 0.24% | 179,940 |
| Apr 15, 2026 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 1.20% | 62,497 |
| Apr 14, 2026 | 406.00 | 419.00 | 406.00 | 415.00 | 415.00 | 2.22% | 146,778 |
| Apr 13, 2026 | 423.00 | 426.00 | 406.00 | 406.00 | 406.00 | -4.02% | 282,548 |
| Apr 10, 2026 | 400.00 | 430.00 | 400.00 | 423.00 | 423.00 | 5.75% | 388,585 |
| Apr 9, 2026 | 415.00 | 416.00 | 391.00 | 400.00 | 400.00 | -2.91% | 166,990 |
| Apr 8, 2026 | 382.00 | 416.00 | 380.00 | 412.00 | 412.00 | 7.85% | 398,985 |
| Apr 7, 2026 | 389.00 | 410.00 | 370.00 | 382.00 | 382.00 | -2.30% | 294,980 |
| Apr 6, 2026 | 389.00 | 397.00 | 363.00 | 391.00 | 391.00 | 0.77% | 551,543 |
| 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 |