Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea · Delayed Price · Currency is KRW 304.00
+4.00 (1.33%)
At close: Jun 4, 2026
Sono Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 304.00 | 334.00 | 300.00 | 312.00 | 312.00 | 2.63% | 680,601 |
| Jun 4, 2026 | 303.00 | 315.00 | 280.00 | 304.00 | 304.00 | 1.33% | 409,425 |
| Jun 2, 2026 | 316.00 | 317.00 | 287.00 | 300.00 | 300.00 | -5.36% | 489,175 |
| Jun 1, 2026 | 311.00 | 342.00 | 308.00 | 317.00 | 317.00 | 0.96% | 702,569 |
| May 29, 2026 | 331.00 | 334.00 | 310.00 | 314.00 | 314.00 | -4.85% | 341,248 |
| May 28, 2026 | 333.00 | 333.00 | 316.00 | 330.00 | 330.00 | -2.65% | 242,498 |
| May 27, 2026 | 351.00 | 355.00 | 316.00 | 339.00 | 339.00 | -3.97% | 778,845 |
| May 26, 2026 | 369.00 | 374.00 | 350.00 | 353.00 | 353.00 | -2.75% | 340,506 |
| May 22, 2026 | 360.00 | 363.00 | 350.00 | 363.00 | 363.00 | 0.83% | 403,284 |
| May 21, 2026 | 376.00 | 399.00 | 352.00 | 360.00 | 360.00 | -4.26% | 1,851,704 |
| May 20, 2026 | 380.00 | 479.00 | 364.00 | 376.00 | 376.00 | 1.90% | 15,366,377 |
| May 19, 2026 | 364.00 | 418.00 | 364.00 | 369.00 | 369.00 | 1.37% | 818,131 |
| May 18, 2026 | 381.00 | 381.00 | 356.00 | 364.00 | 364.00 | -4.46% | 213,372 |
| May 15, 2026 | 386.00 | 389.00 | 362.00 | 381.00 | 381.00 | -2.31% | 517,448 |
| May 14, 2026 | 388.00 | 408.00 | 382.00 | 390.00 | 390.00 | -0.51% | 284,049 |
| May 13, 2026 | 381.00 | 394.00 | 367.00 | 392.00 | 392.00 | 2.89% | 187,951 |
| May 12, 2026 | 388.00 | 395.00 | 370.00 | 381.00 | 381.00 | -1.80% | 376,851 |
| May 11, 2026 | 397.00 | 405.00 | 381.00 | 388.00 | 388.00 | -2.27% | 683,872 |
| May 8, 2026 | 398.00 | 405.00 | 395.00 | 397.00 | 397.00 | -0.75% | 95,861 |
| May 7, 2026 | 411.00 | 414.00 | 398.00 | 400.00 | 400.00 | -3.61% | 178,485 |
| May 6, 2026 | 422.00 | 422.00 | 405.00 | 415.00 | 415.00 | -2.12% | 268,420 |
| May 4, 2026 | 406.00 | 438.00 | 406.00 | 424.00 | 424.00 | 4.43% | 367,198 |
| Apr 30, 2026 | 419.00 | 419.00 | 392.00 | 406.00 | 406.00 | -2.87% | 403,962 |
| 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% | 122,616 |
| 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% | 215,752 |
| Apr 23, 2026 | 422.00 | 422.00 | 408.00 | 411.00 | 411.00 | -1.91% | 140,141 |
| Apr 22, 2026 | 420.00 | 423.00 | 414.00 | 419.00 | 419.00 | -0.95% | 166,118 |
| 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% | 280,120 |
| Apr 17, 2026 | 422.00 | 423.00 | 416.00 | 422.00 | 422.00 | 0.24% | 102,824 |
| Apr 16, 2026 | 420.00 | 425.00 | 415.00 | 421.00 | 421.00 | 0.24% | 180,240 |
| Apr 15, 2026 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 1.20% | 62,596 |
| Apr 14, 2026 | 406.00 | 419.00 | 406.00 | 415.00 | 415.00 | 2.22% | 148,012 |
| Apr 13, 2026 | 423.00 | 426.00 | 406.00 | 406.00 | 406.00 | -4.02% | 282,771 |
| Apr 10, 2026 | 400.00 | 430.00 | 400.00 | 423.00 | 423.00 | 5.75% | 388,791 |
| Apr 9, 2026 | 415.00 | 416.00 | 391.00 | 400.00 | 400.00 | -2.91% | 166,993 |
| Apr 8, 2026 | 382.00 | 416.00 | 380.00 | 412.00 | 412.00 | 7.85% | 402,215 |
| 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% | 455,265 |
| Apr 2, 2026 | 410.00 | 417.00 | 400.00 | 403.00 | 403.00 | -1.71% | 359,511 |
| 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% | 674,537 |
| 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% | 186,763 |
| Mar 25, 2026 | 511.00 | 519.00 | 509.00 | 518.00 | 518.00 | 1.17% | 54,136 |
| Mar 24, 2026 | 513.00 | 523.00 | 505.00 | 512.00 | 512.00 | -0.78% | 134,002 |