Skip to main content
logo
Sonid Inc. (KOSDAQ:060230)
South Korea flag South Korea · Delayed Price · Currency is KRW
338.00
+9.00 (2.74%)
At close: Oct 2, 2025

Sonid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,380.003,920.003,320.003,390.003,390.003.04%799,176
Oct 1, 20253,470.003,510.003,260.003,290.003,290.00-6.80%202,704
Sep 30, 20253,730.003,790.003,490.003,530.003,530.00-5.11%105,353
Sep 29, 20253,620.003,850.003,620.003,720.003,720.004.20%151,176
Sep 26, 20253,630.003,840.003,540.003,570.003,570.00-1.38%101,203
Sep 25, 20253,610.003,940.003,610.003,620.003,620.000.56%121,493
Sep 24, 20253,530.003,680.003,520.003,600.003,600.002.27%99,450
Sep 23, 20253,630.003,640.003,420.003,520.003,520.00-2.76%124,648
Sep 22, 20253,580.004,270.003,580.003,620.003,620.001.40%881,766
Sep 19, 20253,500.003,730.003,440.003,570.003,570.002.29%258,530
Sep 18, 20253,390.003,560.003,390.003,490.003,490.003.25%132,862
Sep 17, 20253,430.003,430.003,330.003,380.003,380.00-0.29%87,474
Sep 16, 20253,360.003,420.003,300.003,390.003,390.002.11%145,572
Sep 15, 20253,350.003,410.003,250.003,320.003,320.00-2.06%250,137
Sep 12, 20253,470.003,960.003,360.003,390.003,390.00-21.89%1,587,121
Sep 11, 20254,520.004,690.004,280.004,340.004,340.00-3.56%158,791
Sep 10, 20254,430.004,550.004,300.004,500.004,500.001.81%43,207
Sep 9, 20254,540.004,540.004,400.004,420.004,420.00-1.34%28,131
Sep 8, 20254,600.004,610.004,410.004,480.004,480.00-2.61%41,384
Sep 5, 20254,480.004,650.004,460.004,600.004,600.002.91%51,963
Sep 4, 20254,450.004,590.004,450.004,470.004,470.00-45,223
Sep 3, 20254,410.004,510.004,370.004,470.004,470.001.13%43,634
Sep 2, 20254,210.004,900.004,210.004,420.004,420.004.99%514,513
Sep 1, 20254,210.004,270.004,090.004,210.004,210.00-0.47%44,889
Aug 29, 20254,380.004,400.004,190.004,230.004,230.00-3.20%74,010
Aug 28, 20254,350.004,420.004,320.004,370.004,370.00-0.68%26,841
Aug 27, 20254,490.004,490.004,310.004,400.004,400.00-0.45%31,410
Aug 26, 20254,360.004,470.004,330.004,420.004,420.001.84%41,782
Aug 25, 20254,330.004,560.004,320.004,340.004,340.000.46%55,500
Aug 22, 20254,400.004,490.004,300.004,320.004,320.00-33,483
Aug 21, 20254,400.004,450.004,300.004,320.004,320.00-0.23%32,262
Aug 20, 20254,350.004,450.004,300.004,330.004,330.00-2.04%62,358
Aug 19, 20254,460.004,590.004,370.004,420.004,420.00-0.90%87,695
Aug 18, 20254,530.004,670.004,360.004,460.004,460.00-2.41%150,583
Aug 14, 20254,790.004,870.004,510.004,570.004,570.00-6.54%297,834
Aug 13, 20254,410.005,720.004,410.004,890.004,890.0011.14%3,313,691
Aug 12, 20254,330.004,550.004,310.004,400.004,400.001.62%47,608
Aug 11, 20254,380.004,430.004,300.004,330.004,330.00-1.14%22,662
Aug 8, 20254,440.004,530.004,370.004,380.004,380.00-0.90%16,005
Aug 7, 20254,420.004,510.004,370.004,420.004,420.00-20,902
Aug 6, 20254,410.004,470.004,300.004,420.004,420.000.23%19,151
Aug 5, 20254,450.004,500.004,360.004,410.004,410.001.15%23,522
Aug 4, 20254,310.004,410.004,300.004,360.004,360.000.69%13,160
Aug 1, 20254,470.004,520.004,330.004,330.004,330.00-3.99%34,392
Jul 31, 20254,530.004,560.004,440.004,510.004,510.001.35%11,633
Jul 30, 20254,520.004,550.004,390.004,450.004,450.000.91%19,401
Jul 29, 20254,470.004,520.004,370.004,410.004,410.00-1.78%25,542
Jul 28, 20254,520.004,670.004,460.004,490.004,490.00-0.66%33,960
Jul 25, 20254,540.004,560.004,450.004,520.004,520.00-0.44%19,864
Jul 24, 20254,640.004,640.004,470.004,540.004,540.000.89%17,796