Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea · Delayed Price · Currency is KRW 1,455.00
+5.00 (0.34%)
At close: Aug 11, 2026
Sono Square Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,455.00 | 1,475.00 | 1,420.00 | 1,455.00 | 1,455.00 | 0.34% | 40,364 |
| Aug 10, 2026 | 1,393.00 | 1,494.00 | 1,314.00 | 1,450.00 | 1,450.00 | 4.47% | 48,572 |
| Aug 7, 2026 | 1,341.00 | 1,425.00 | 1,302.00 | 1,388.00 | 1,388.00 | 4.36% | 51,097 |
| Aug 6, 2026 | 1,355.00 | 1,405.00 | 1,298.00 | 1,330.00 | 1,330.00 | -0.37% | 29,331 |
| Aug 5, 2026 | 1,375.00 | 1,375.00 | 1,301.00 | 1,335.00 | 1,335.00 | 0.30% | 63,500 |
| Aug 4, 2026 | 1,250.00 | 1,355.00 | 1,250.00 | 1,331.00 | 1,331.00 | 6.48% | 111,214 |
| Aug 3, 2026 | 1,226.00 | 1,282.00 | 1,176.00 | 1,250.00 | 1,250.00 | 5.93% | 77,152 |
| Jul 31, 2026 | 1,111.00 | 1,220.00 | 1,111.00 | 1,180.00 | 1,180.00 | 1.64% | 59,235 |
| Jul 30, 2026 | 1,158.00 | 1,181.00 | 1,143.00 | 1,161.00 | 1,161.00 | 0.26% | 20,614 |
| Jul 29, 2026 | 1,250.00 | 1,251.00 | 1,156.00 | 1,158.00 | 1,158.00 | -7.36% | 44,713 |
| Jul 28, 2026 | 1,264.00 | 1,290.00 | 1,221.00 | 1,250.00 | 1,250.00 | -2.57% | 21,954 |
| Jul 27, 2026 | 1,260.00 | 1,298.00 | 1,260.00 | 1,283.00 | 1,283.00 | 0.86% | 29,296 |
| Jul 24, 2026 | 1,210.00 | 1,289.00 | 1,210.00 | 1,272.00 | 1,272.00 | 1.68% | 51,539 |
| Jul 23, 2026 | 1,191.00 | 1,267.00 | 1,191.00 | 1,251.00 | 1,251.00 | 2.21% | 19,899 |
| Jul 22, 2026 | 1,276.00 | 1,295.00 | 1,216.00 | 1,224.00 | 1,224.00 | -3.39% | 50,121 |
| Jul 21, 2026 | 1,207.00 | 1,290.00 | 1,145.00 | 1,267.00 | 1,267.00 | 5.32% | 82,471 |
| Jul 20, 2026 | 1,250.00 | 1,258.00 | 1,192.00 | 1,203.00 | 1,203.00 | -4.37% | 90,632 |
| Jul 16, 2026 | 1,260.00 | 1,275.00 | 1,235.00 | 1,258.00 | 1,258.00 | -0.94% | 49,302 |
| Jul 15, 2026 | 1,401.00 | 1,402.00 | 1,263.00 | 1,270.00 | 1,270.00 | -12.77% | 272,501 |
| Jul 14, 2026 | 1,589.00 | 1,589.00 | 1,269.00 | 1,456.00 | 1,456.00 | -2.61% | 131,619 |
| Jun 16, 2026 | 1,570.00 | 1,640.00 | 1,490.00 | 1,495.00 | 1,495.00 | -4.78% | 83,502 |
| Jun 15, 2026 | 1,490.00 | 1,640.00 | 1,490.00 | 1,570.00 | 1,570.00 | 5.37% | 150,907 |
| Jun 12, 2026 | 1,425.00 | 1,565.00 | 1,425.00 | 1,490.00 | 1,490.00 | 3.47% | 55,419 |
| Jun 11, 2026 | 1,420.00 | 1,460.00 | 1,395.00 | 1,440.00 | 1,440.00 | 1.41% | 37,206 |
| Jun 10, 2026 | 1,480.00 | 1,495.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.39% | 31,495 |
| Jun 9, 2026 | 1,490.00 | 1,595.00 | 1,420.00 | 1,440.00 | 1,440.00 | -3.36% | 133,041 |
| Jun 8, 2026 | 1,560.00 | 1,710.00 | 1,475.00 | 1,490.00 | 1,490.00 | -4.49% | 162,042 |
| Jun 5, 2026 | 1,520.00 | 1,670.00 | 1,500.00 | 1,560.00 | 1,560.00 | 2.63% | 136,120 |
| Jun 4, 2026 | 1,515.00 | 1,575.00 | 1,400.00 | 1,520.00 | 1,520.00 | 1.33% | 81,896 |
| Jun 2, 2026 | 1,580.00 | 1,585.00 | 1,435.00 | 1,500.00 | 1,500.00 | -5.36% | 97,835 |
| Jun 1, 2026 | 1,555.00 | 1,710.00 | 1,540.00 | 1,585.00 | 1,585.00 | 0.96% | 140,513 |
| May 29, 2026 | 1,655.00 | 1,670.00 | 1,550.00 | 1,570.00 | 1,570.00 | -4.85% | 68,358 |
| May 28, 2026 | 1,665.00 | 1,665.00 | 1,580.00 | 1,650.00 | 1,650.00 | -2.65% | 48,508 |
| May 27, 2026 | 1,755.00 | 1,775.00 | 1,580.00 | 1,695.00 | 1,695.00 | -3.97% | 155,796 |
| May 26, 2026 | 1,845.00 | 1,870.00 | 1,750.00 | 1,765.00 | 1,765.00 | -2.75% | 68,104 |
| May 22, 2026 | 1,800.00 | 1,815.00 | 1,750.00 | 1,815.00 | 1,815.00 | 0.83% | 80,656 |
| May 21, 2026 | 1,880.00 | 1,995.00 | 1,760.00 | 1,800.00 | 1,800.00 | -4.26% | 370,393 |
| May 20, 2026 | 1,900.00 | 2,395.00 | 1,820.00 | 1,880.00 | 1,880.00 | 1.90% | 3,077,104 |
| May 19, 2026 | 1,820.00 | 2,090.00 | 1,820.00 | 1,845.00 | 1,845.00 | 1.37% | 163,626 |
| May 18, 2026 | 1,905.00 | 1,905.00 | 1,780.00 | 1,820.00 | 1,820.00 | -4.46% | 42,718 |
| May 15, 2026 | 1,930.00 | 1,945.00 | 1,810.00 | 1,905.00 | 1,905.00 | -2.31% | 103,489 |
| May 14, 2026 | 1,940.00 | 2,040.00 | 1,910.00 | 1,950.00 | 1,950.00 | -0.51% | 56,809 |
| May 13, 2026 | 1,905.00 | 1,970.00 | 1,835.00 | 1,960.00 | 1,960.00 | 2.89% | 37,590 |
| May 12, 2026 | 1,940.00 | 1,975.00 | 1,850.00 | 1,905.00 | 1,905.00 | -1.80% | 75,370 |
| May 11, 2026 | 1,985.00 | 2,025.00 | 1,905.00 | 1,940.00 | 1,940.00 | -2.27% | 136,774 |
| May 8, 2026 | 1,990.00 | 2,025.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.75% | 19,172 |
| May 7, 2026 | 2,055.00 | 2,070.00 | 1,990.00 | 2,000.00 | 2,000.00 | -3.61% | 35,697 |
| May 6, 2026 | 2,110.00 | 2,110.00 | 2,025.00 | 2,075.00 | 2,075.00 | -2.12% | 53,684 |
| May 4, 2026 | 2,030.00 | 2,190.00 | 2,030.00 | 2,120.00 | 2,120.00 | 4.43% | 73,439 |
| Apr 30, 2026 | 2,095.00 | 2,095.00 | 1,960.00 | 2,030.00 | 2,030.00 | -2.87% | 80,792 |