SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea · Delayed Price · Currency is KRW 630.00
+30.00 (5.00%)
At close: Mar 20, 2026
SONOKONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 608.00 | 650.00 | 608.00 | 630.00 | 630.00 | 5.00% | 410,071 |
| Mar 19, 2026 | 593.00 | 607.00 | 580.00 | 600.00 | 600.00 | 1.18% | 175,946 |
| Mar 18, 2026 | 594.00 | 606.00 | 590.00 | 593.00 | 593.00 | 0.17% | 220,406 |
| Mar 17, 2026 | 614.00 | 621.00 | 580.00 | 592.00 | 592.00 | -3.90% | 440,552 |
| Mar 16, 2026 | 627.00 | 634.00 | 610.00 | 616.00 | 616.00 | -2.84% | 196,837 |
| Mar 13, 2026 | 641.00 | 652.00 | 610.00 | 634.00 | 634.00 | -2.01% | 134,593 |
| Mar 12, 2026 | 635.00 | 660.00 | 610.00 | 647.00 | 647.00 | 0.94% | 209,989 |
| Mar 11, 2026 | 646.00 | 657.00 | 637.00 | 641.00 | 641.00 | 0.16% | 255,513 |
| Mar 10, 2026 | 633.00 | 660.00 | 623.00 | 640.00 | 640.00 | 0.16% | 318,422 |
| Mar 9, 2026 | 669.00 | 672.00 | 637.00 | 639.00 | 639.00 | -6.17% | 267,547 |
| Mar 6, 2026 | 660.00 | 683.00 | 652.00 | 681.00 | 681.00 | 2.87% | 98,146 |
| Mar 5, 2026 | 621.00 | 667.00 | 621.00 | 662.00 | 662.00 | 9.24% | 208,122 |
| Mar 4, 2026 | 680.00 | 683.00 | 551.00 | 606.00 | 606.00 | -11.40% | 1,143,836 |
| Mar 3, 2026 | 698.00 | 740.00 | 650.00 | 684.00 | 684.00 | -2.15% | 1,219,756 |
| Feb 27, 2026 | 706.00 | 737.00 | 692.00 | 699.00 | 699.00 | -1.13% | 563,153 |
| Feb 26, 2026 | 695.00 | 730.00 | 682.00 | 707.00 | 707.00 | 1.73% | 521,532 |
| Feb 25, 2026 | 675.00 | 709.00 | 669.00 | 695.00 | 695.00 | 2.96% | 453,115 |
| Feb 24, 2026 | 683.00 | 702.00 | 666.00 | 675.00 | 675.00 | -1.17% | 304,799 |
| Feb 23, 2026 | 677.00 | 688.00 | 666.00 | 683.00 | 683.00 | 1.19% | 249,917 |
| Feb 20, 2026 | 664.00 | 704.00 | 664.00 | 675.00 | 675.00 | 1.66% | 597,468 |
| Feb 19, 2026 | 658.00 | 670.00 | 648.00 | 664.00 | 664.00 | 0.91% | 449,902 |
| Feb 13, 2026 | 662.00 | 687.00 | 657.00 | 658.00 | 658.00 | -4.36% | 465,566 |
| Feb 12, 2026 | 684.00 | 699.00 | 668.00 | 688.00 | 688.00 | 0.58% | 296,489 |
| Feb 11, 2026 | 664.00 | 695.00 | 647.00 | 684.00 | 684.00 | 4.43% | 453,464 |
| Feb 10, 2026 | 672.00 | 675.00 | 642.00 | 655.00 | 655.00 | -2.67% | 355,341 |
| Feb 9, 2026 | 679.00 | 688.00 | 645.00 | 673.00 | 673.00 | 0.30% | 411,691 |
| Feb 6, 2026 | 652.00 | 693.00 | 628.00 | 671.00 | 671.00 | 2.44% | 617,862 |
| Feb 5, 2026 | 621.00 | 725.00 | 620.00 | 655.00 | 655.00 | 5.48% | 1,535,643 |
| Feb 4, 2026 | 619.00 | 632.00 | 609.00 | 621.00 | 621.00 | 0.32% | 340,828 |
| Feb 3, 2026 | 628.00 | 629.00 | 611.00 | 619.00 | 619.00 | 0.49% | 212,947 |
| Feb 2, 2026 | 640.00 | 667.00 | 606.00 | 616.00 | 616.00 | -3.75% | 473,906 |
| Jan 30, 2026 | 648.00 | 695.00 | 633.00 | 640.00 | 640.00 | -1.08% | 699,134 |
| Jan 29, 2026 | 681.00 | 689.00 | 640.00 | 647.00 | 647.00 | -4.85% | 997,693 |
| Jan 28, 2026 | 620.00 | 768.00 | 593.00 | 680.00 | 680.00 | 9.85% | 6,626,722 |
| Jan 27, 2026 | 556.00 | 694.00 | 556.00 | 619.00 | 619.00 | 11.33% | 7,603,827 |
| Jan 26, 2026 | 553.00 | 641.00 | 547.00 | 556.00 | 556.00 | 0.91% | 1,280,090 |
| Jan 23, 2026 | 554.00 | 559.00 | 548.00 | 551.00 | 551.00 | -0.18% | 208,353 |
| Jan 22, 2026 | 567.00 | 567.00 | 545.00 | 552.00 | 552.00 | 0.18% | 276,156 |
| Jan 21, 2026 | 569.00 | 573.00 | 533.00 | 551.00 | 551.00 | -3.16% | 281,578 |
| Jan 20, 2026 | 579.00 | 583.00 | 555.00 | 569.00 | 569.00 | -1.73% | 230,927 |
| Jan 19, 2026 | 597.00 | 599.00 | 572.00 | 579.00 | 579.00 | -3.34% | 407,441 |
| Jan 16, 2026 | 600.00 | 610.00 | 596.00 | 599.00 | 599.00 | -0.17% | 252,966 |
| Jan 15, 2026 | 608.00 | 613.00 | 597.00 | 600.00 | 600.00 | -1.32% | 108,989 |
| Jan 14, 2026 | 606.00 | 609.00 | 598.00 | 608.00 | 608.00 | 0.33% | 158,467 |
| Jan 13, 2026 | 603.00 | 609.00 | 597.00 | 606.00 | 606.00 | 0.50% | 175,555 |
| Jan 12, 2026 | 604.00 | 615.00 | 602.00 | 603.00 | 603.00 | - | 104,724 |
| Jan 9, 2026 | 602.00 | 619.00 | 601.00 | 603.00 | 603.00 | -0.50% | 65,294 |
| Jan 8, 2026 | 615.00 | 619.00 | 598.00 | 606.00 | 606.00 | -1.62% | 119,235 |
| Jan 7, 2026 | 606.00 | 622.00 | 600.00 | 616.00 | 616.00 | 1.65% | 188,017 |
| Jan 6, 2026 | 607.00 | 620.00 | 598.00 | 606.00 | 606.00 | -0.16% | 168,008 |