Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea · Delayed Price · Currency is KRW 1,100.00
+1.00 (0.09%)
At close: Oct 2, 2026
Sono Square Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,067.00 | 1,133.00 | 1,052.00 | 1,100.00 | 1,100.00 | 0.09% | 73,495 |
| Oct 1, 2026 | 1,133.00 | 1,165.00 | 1,073.00 | 1,099.00 | 1,099.00 | -3.09% | 65,459 |
| Sep 30, 2026 | 1,123.00 | 1,143.00 | 1,102.00 | 1,134.00 | 1,134.00 | 0.98% | 12,595 |
| Sep 29, 2026 | 1,146.00 | 1,177.00 | 1,115.00 | 1,123.00 | 1,123.00 | -2.26% | 23,523 |
| Sep 28, 2026 | 1,136.00 | 1,159.00 | 1,124.00 | 1,149.00 | 1,149.00 | 1.14% | 9,176 |
| Sep 23, 2026 | 1,145.00 | 1,145.00 | 1,115.00 | 1,136.00 | 1,136.00 | -0.61% | 25,117 |
| Sep 22, 2026 | 1,162.00 | 1,162.00 | 1,126.00 | 1,143.00 | 1,143.00 | -0.87% | 12,781 |
| Sep 21, 2026 | 1,185.00 | 1,187.00 | 1,130.00 | 1,153.00 | 1,153.00 | -2.21% | 25,550 |
| Sep 18, 2026 | 1,137.00 | 1,212.00 | 1,131.00 | 1,179.00 | 1,179.00 | 3.69% | 23,030 |
| Sep 17, 2026 | 1,123.00 | 1,169.00 | 1,118.00 | 1,137.00 | 1,137.00 | 0.18% | 10,201 |
| Sep 16, 2026 | 1,194.00 | 1,194.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.07% | 27,663 |
| Sep 15, 2026 | 1,220.00 | 1,220.00 | 1,145.00 | 1,159.00 | 1,159.00 | -0.60% | 11,165 |
| Sep 14, 2026 | 1,225.00 | 1,226.00 | 1,160.00 | 1,166.00 | 1,166.00 | -1.60% | 7,332 |
| Sep 11, 2026 | 1,180.00 | 1,198.00 | 1,169.00 | 1,185.00 | 1,185.00 | 0.42% | 10,934 |
| Sep 10, 2026 | 1,191.00 | 1,200.00 | 1,174.00 | 1,180.00 | 1,180.00 | -1.58% | 8,897 |
| Sep 9, 2026 | 1,196.00 | 1,212.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.25% | 18,592 |
| Sep 8, 2026 | 1,340.00 | 1,340.00 | 1,195.00 | 1,196.00 | 1,196.00 | -3.63% | 32,665 |
| Sep 7, 2026 | 1,322.00 | 1,322.00 | 1,210.00 | 1,241.00 | 1,241.00 | -1.43% | 24,772 |
| Sep 4, 2026 | 1,239.00 | 1,286.00 | 1,225.00 | 1,259.00 | 1,259.00 | 1.04% | 18,465 |
| Sep 3, 2026 | 1,270.00 | 1,270.00 | 1,233.00 | 1,246.00 | 1,246.00 | -1.89% | 16,619 |
| Sep 2, 2026 | 1,301.00 | 1,301.00 | 1,248.00 | 1,270.00 | 1,270.00 | -2.08% | 12,845 |
| Sep 1, 2026 | 1,294.00 | 1,311.00 | 1,275.00 | 1,297.00 | 1,297.00 | 0.23% | 16,501 |
| Aug 31, 2026 | 1,324.00 | 1,405.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.46% | 31,611 |
| Aug 28, 2026 | 1,398.00 | 1,411.00 | 1,261.00 | 1,300.00 | 1,300.00 | -6.47% | 72,862 |
| Aug 27, 2026 | 1,415.00 | 1,421.00 | 1,381.00 | 1,390.00 | 1,390.00 | -1.91% | 14,440 |
| Aug 26, 2026 | 1,485.00 | 1,485.00 | 1,381.00 | 1,417.00 | 1,417.00 | -5.47% | 51,162 |
| Aug 25, 2026 | 1,480.00 | 1,508.00 | 1,414.00 | 1,499.00 | 1,499.00 | 1.56% | 21,281 |
| Aug 24, 2026 | 1,503.00 | 1,530.00 | 1,461.00 | 1,476.00 | 1,476.00 | -1.34% | 17,486 |
| Aug 21, 2026 | 1,505.00 | 1,517.00 | 1,460.00 | 1,496.00 | 1,496.00 | -0.27% | 25,131 |
| Aug 20, 2026 | 1,490.00 | 1,531.00 | 1,461.00 | 1,500.00 | 1,500.00 | 0.67% | 25,793 |
| Aug 19, 2026 | 1,449.00 | 1,520.00 | 1,420.00 | 1,490.00 | 1,490.00 | 4.93% | 80,321 |
| Aug 18, 2026 | 1,477.00 | 1,477.00 | 1,406.00 | 1,420.00 | 1,420.00 | -2.54% | 21,607 |
| Aug 14, 2026 | 1,482.00 | 1,487.00 | 1,445.00 | 1,457.00 | 1,457.00 | -1.62% | 18,861 |
| Aug 13, 2026 | 1,432.00 | 1,499.00 | 1,406.00 | 1,481.00 | 1,481.00 | 3.42% | 40,537 |
| Aug 12, 2026 | 1,456.00 | 1,490.00 | 1,427.00 | 1,432.00 | 1,432.00 | -1.58% | 26,607 |
| 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 |