Sonid Inc. (KOSDAQ:060230)
South Korea · Delayed Price · Currency is KRW 362.00
+13.00 (3.72%)
Last updated: Sep 19, 2025, 11:44 AM KST
Sonid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 350.00 | 373.00 | 344.00 | 357.00 | 357.00 | 2.29% | 2,585,303 |
| Sep 18, 2025 | 339.00 | 356.00 | 339.00 | 349.00 | 349.00 | 3.25% | 1,328,627 |
| Sep 17, 2025 | 343.00 | 343.00 | 333.00 | 338.00 | 338.00 | -0.29% | 874,740 |
| Sep 16, 2025 | 336.00 | 342.00 | 330.00 | 339.00 | 339.00 | 2.11% | 1,455,729 |
| Sep 15, 2025 | 335.00 | 341.00 | 325.00 | 332.00 | 332.00 | -2.06% | 2,501,372 |
| Sep 12, 2025 | 347.00 | 396.00 | 336.00 | 339.00 | 339.00 | -21.89% | 15,871,210 |
| Sep 11, 2025 | 452.00 | 469.00 | 428.00 | 434.00 | 434.00 | -3.56% | 1,587,916 |
| Sep 10, 2025 | 443.00 | 455.00 | 430.00 | 450.00 | 450.00 | 1.81% | 432,071 |
| Sep 9, 2025 | 454.00 | 454.00 | 440.00 | 442.00 | 442.00 | -1.34% | 281,314 |
| Sep 8, 2025 | 460.00 | 461.00 | 441.00 | 448.00 | 448.00 | -2.61% | 413,841 |
| Sep 5, 2025 | 448.00 | 465.00 | 446.00 | 460.00 | 460.00 | 2.91% | 519,633 |
| Sep 4, 2025 | 445.00 | 459.00 | 445.00 | 447.00 | 447.00 | - | 452,234 |
| Sep 3, 2025 | 441.00 | 451.00 | 437.00 | 447.00 | 447.00 | 1.13% | 436,346 |
| Sep 2, 2025 | 421.00 | 490.00 | 421.00 | 442.00 | 442.00 | 4.99% | 5,145,135 |
| Sep 1, 2025 | 421.00 | 427.00 | 409.00 | 421.00 | 421.00 | -0.47% | 448,895 |
| Aug 29, 2025 | 438.00 | 440.00 | 419.00 | 423.00 | 423.00 | -3.20% | 740,104 |
| Aug 28, 2025 | 435.00 | 442.00 | 432.00 | 437.00 | 437.00 | -0.68% | 268,417 |
| Aug 27, 2025 | 449.00 | 449.00 | 431.00 | 440.00 | 440.00 | -0.45% | 314,100 |
| Aug 26, 2025 | 436.00 | 447.00 | 433.00 | 442.00 | 442.00 | 1.84% | 417,826 |
| Aug 25, 2025 | 433.00 | 456.00 | 432.00 | 434.00 | 434.00 | 0.46% | 555,008 |
| Aug 22, 2025 | 440.00 | 449.00 | 430.00 | 432.00 | 432.00 | - | 334,837 |
| Aug 21, 2025 | 440.00 | 445.00 | 430.00 | 432.00 | 432.00 | -0.23% | 322,628 |
| Aug 20, 2025 | 435.00 | 445.00 | 430.00 | 433.00 | 433.00 | -2.04% | 623,587 |
| Aug 19, 2025 | 446.00 | 459.00 | 437.00 | 442.00 | 442.00 | -0.90% | 876,959 |
| Aug 18, 2025 | 453.00 | 467.00 | 436.00 | 446.00 | 446.00 | -2.41% | 1,505,831 |
| Aug 14, 2025 | 479.00 | 487.00 | 451.00 | 457.00 | 457.00 | -6.54% | 2,978,349 |
| Aug 13, 2025 | 441.00 | 572.00 | 441.00 | 489.00 | 489.00 | 11.14% | 33,136,910 |
| Aug 12, 2025 | 433.00 | 455.00 | 431.00 | 440.00 | 440.00 | 1.62% | 476,084 |
| Aug 11, 2025 | 438.00 | 443.00 | 430.00 | 433.00 | 433.00 | -1.14% | 226,629 |
| Aug 8, 2025 | 444.00 | 453.00 | 437.00 | 438.00 | 438.00 | -0.90% | 160,052 |
| Aug 7, 2025 | 442.00 | 451.00 | 437.00 | 442.00 | 442.00 | - | 209,025 |
| Aug 6, 2025 | 441.00 | 447.00 | 430.00 | 442.00 | 442.00 | 0.23% | 191,517 |
| Aug 5, 2025 | 445.00 | 450.00 | 436.00 | 441.00 | 441.00 | 1.15% | 235,220 |
| Aug 4, 2025 | 431.00 | 441.00 | 430.00 | 436.00 | 436.00 | 0.69% | 131,605 |
| Aug 1, 2025 | 447.00 | 452.00 | 433.00 | 433.00 | 433.00 | -3.99% | 343,921 |
| Jul 31, 2025 | 453.00 | 456.00 | 444.00 | 451.00 | 451.00 | 1.35% | 116,336 |
| Jul 30, 2025 | 452.00 | 455.00 | 439.00 | 445.00 | 445.00 | 0.91% | 194,014 |
| Jul 29, 2025 | 447.00 | 452.00 | 437.00 | 441.00 | 441.00 | -1.78% | 255,420 |
| Jul 28, 2025 | 452.00 | 467.00 | 446.00 | 449.00 | 449.00 | -0.66% | 339,607 |
| Jul 25, 2025 | 454.00 | 456.00 | 445.00 | 452.00 | 452.00 | -0.44% | 198,642 |
| Jul 24, 2025 | 464.00 | 464.00 | 447.00 | 454.00 | 454.00 | 0.89% | 177,963 |
| Jul 23, 2025 | 471.00 | 473.00 | 449.00 | 450.00 | 450.00 | -4.46% | 462,124 |
| Jul 22, 2025 | 485.00 | 488.00 | 467.00 | 471.00 | 471.00 | -2.48% | 318,579 |
| Jul 21, 2025 | 467.00 | 492.00 | 467.00 | 483.00 | 483.00 | 2.55% | 485,992 |
| Jul 18, 2025 | 455.00 | 489.00 | 444.00 | 471.00 | 471.00 | 4.20% | 1,092,324 |
| Jul 17, 2025 | 458.00 | 465.00 | 443.00 | 452.00 | 452.00 | -1.31% | 707,478 |
| Jul 16, 2025 | 473.00 | 476.00 | 455.00 | 458.00 | 458.00 | -3.17% | 753,462 |
| Jul 15, 2025 | 493.00 | 493.00 | 468.00 | 473.00 | 473.00 | -2.87% | 594,517 |
| Jul 14, 2025 | 520.00 | 520.00 | 478.00 | 487.00 | 487.00 | -3.37% | 799,092 |
| Jul 11, 2025 | 504.00 | 534.00 | 500.00 | 504.00 | 504.00 | - | 533,552 |