SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea · Delayed Price · Currency is KRW 619.00
+63.00 (11.33%)
At close: Jan 27, 2026
SONOKONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 619.00 | 619.00 | 601.00 | 607.00 | 607.00 | -2.57% | 217,134 |
| Jan 2, 2026 | 600.00 | 632.00 | 600.00 | 623.00 | 623.00 | 4.18% | 135,929 |
| Dec 30, 2025 | 602.00 | 604.00 | 590.00 | 598.00 | 598.00 | -0.66% | 246,618 |
| Dec 29, 2025 | 610.00 | 621.00 | 599.00 | 602.00 | 602.00 | -1.31% | 227,187 |
| Dec 26, 2025 | 626.00 | 640.00 | 600.00 | 610.00 | 610.00 | -2.56% | 251,637 |
| Dec 24, 2025 | 633.00 | 669.00 | 623.00 | 626.00 | 626.00 | -0.16% | 108,407 |
| Dec 23, 2025 | 630.00 | 650.00 | 624.00 | 627.00 | 627.00 | -0.48% | 115,715 |
| Dec 22, 2025 | 651.00 | 658.00 | 628.00 | 630.00 | 630.00 | -2.78% | 272,329 |
| Dec 19, 2025 | 643.00 | 655.00 | 636.00 | 648.00 | 648.00 | 0.78% | 100,754 |
| Dec 18, 2025 | 657.00 | 670.00 | 640.00 | 643.00 | 643.00 | -1.23% | 131,021 |
| Dec 17, 2025 | 658.00 | 670.00 | 645.00 | 651.00 | 651.00 | -1.06% | 150,445 |
| Dec 16, 2025 | 667.00 | 681.00 | 653.00 | 658.00 | 658.00 | -1.35% | 180,508 |
| Dec 15, 2025 | 710.00 | 711.00 | 655.00 | 667.00 | 667.00 | -3.19% | 324,994 |
| Dec 12, 2025 | 648.00 | 728.00 | 642.00 | 689.00 | 689.00 | 6.82% | 1,358,578 |
| Dec 11, 2025 | 639.00 | 649.00 | 630.00 | 645.00 | 645.00 | 0.94% | 235,929 |
| Dec 10, 2025 | 625.00 | 640.00 | 615.00 | 639.00 | 639.00 | 3.73% | 217,092 |
| Dec 9, 2025 | 634.00 | 637.00 | 609.00 | 616.00 | 616.00 | -3.60% | 442,134 |
| Dec 8, 2025 | 645.00 | 650.00 | 630.00 | 639.00 | 639.00 | -0.93% | 316,730 |
| Dec 5, 2025 | 629.00 | 645.00 | 627.00 | 645.00 | 645.00 | 1.74% | 209,509 |
| Dec 4, 2025 | 668.00 | 668.00 | 629.00 | 634.00 | 634.00 | -4.37% | 527,730 |
| Dec 3, 2025 | 663.00 | 676.00 | 660.00 | 663.00 | 663.00 | - | 572,387 |
| Dec 2, 2025 | 659.00 | 669.00 | 650.00 | 663.00 | 663.00 | 0.61% | 319,944 |
| Dec 1, 2025 | 669.00 | 705.00 | 650.00 | 659.00 | 659.00 | -1.20% | 595,402 |
| Nov 28, 2025 | 740.00 | 740.00 | 667.00 | 667.00 | 667.00 | -8.50% | 444,124 |
| Nov 27, 2025 | 694.00 | 732.00 | 689.00 | 729.00 | 729.00 | 5.81% | 437,247 |
| Nov 26, 2025 | 679.00 | 699.00 | 678.00 | 689.00 | 689.00 | 1.77% | 222,536 |
| Nov 25, 2025 | 675.00 | 705.00 | 647.00 | 677.00 | 677.00 | 0.30% | 359,044 |
| Nov 24, 2025 | 670.00 | 700.00 | 667.00 | 675.00 | 675.00 | 0.75% | 240,455 |
| Nov 21, 2025 | 700.00 | 723.00 | 667.00 | 670.00 | 670.00 | -4.29% | 397,566 |
| Nov 20, 2025 | 742.00 | 747.00 | 695.00 | 700.00 | 700.00 | -4.11% | 324,226 |
| Nov 19, 2025 | 727.00 | 740.00 | 703.00 | 730.00 | 730.00 | 0.41% | 197,439 |