SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea · Delayed Price · Currency is KRW 890.00
-33.00 (-3.58%)
Last updated: Oct 10, 2025, 12:51 PM KST
SONOKONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 910.00 | 925.00 | 901.00 | 923.00 | 923.00 | 1.43% | 260,971 |
| Oct 1, 2025 | 902.00 | 936.00 | 897.00 | 910.00 | 910.00 | 0.33% | 344,303 |
| Sep 30, 2025 | 926.00 | 929.00 | 904.00 | 907.00 | 907.00 | -2.05% | 289,174 |
| Sep 29, 2025 | 923.00 | 934.00 | 908.00 | 926.00 | 926.00 | 0.33% | 298,087 |
| Sep 26, 2025 | 942.00 | 965.00 | 910.00 | 923.00 | 923.00 | -2.02% | 773,736 |
| Sep 25, 2025 | 941.00 | 980.00 | 922.00 | 942.00 | 942.00 | -0.74% | 873,420 |
| Sep 24, 2025 | 945.00 | 953.00 | 915.00 | 949.00 | 949.00 | -0.11% | 697,333 |
| Sep 23, 2025 | 961.00 | 989.00 | 942.00 | 950.00 | 950.00 | -1.04% | 260,314 |
| Sep 22, 2025 | 996.00 | 996.00 | 949.00 | 960.00 | 960.00 | -2.44% | 597,893 |
| Sep 19, 2025 | 993.00 | 999.00 | 961.00 | 984.00 | 984.00 | -0.61% | 421,249 |
| Sep 18, 2025 | 1,009.00 | 1,022.00 | 983.00 | 990.00 | 990.00 | -1.88% | 788,895 |
| Sep 17, 2025 | 1,007.00 | 1,035.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.20% | 717,929 |
| Sep 16, 2025 | 989.00 | 1,037.00 | 989.00 | 1,007.00 | 1,007.00 | 2.13% | 1,132,624 |
| Sep 15, 2025 | 969.00 | 995.00 | 967.00 | 986.00 | 986.00 | 1.75% | 375,109 |
| Sep 12, 2025 | 982.00 | 998.00 | 969.00 | 969.00 | 969.00 | -1.02% | 525,593 |
| Sep 11, 2025 | 1,010.00 | 1,012.00 | 956.00 | 979.00 | 979.00 | -3.55% | 1,192,837 |
| Sep 10, 2025 | 1,017.00 | 1,034.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.39% | 769,127 |
| Sep 9, 2025 | 1,020.00 | 1,050.00 | 1,007.00 | 1,019.00 | 1,019.00 | 0.39% | 1,091,981 |
| Sep 8, 2025 | 1,020.00 | 1,030.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.00% | 962,845 |
| Sep 5, 2025 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 1,031,469 |
| Sep 4, 2025 | 1,064.00 | 1,064.00 | 1,005.00 | 1,025.00 | 1,025.00 | -2.66% | 1,243,706 |
| Sep 3, 2025 | 1,068.00 | 1,087.00 | 1,045.00 | 1,053.00 | 1,053.00 | -2.68% | 1,287,699 |
| Sep 2, 2025 | 1,068.00 | 1,144.00 | 1,044.00 | 1,082.00 | 1,082.00 | 0.65% | 5,761,574 |
| Sep 1, 2025 | 1,026.00 | 1,200.00 | 1,000.00 | 1,075.00 | 1,075.00 | 4.78% | 14,792,670 |
| Aug 29, 2025 | 1,026.00 | 1,075.00 | 1,019.00 | 1,026.00 | 1,026.00 | 0.69% | 3,307,512 |
| Aug 28, 2025 | 1,020.00 | 1,054.00 | 1,003.00 | 1,019.00 | 1,019.00 | 1.80% | 2,270,645 |
| Aug 27, 2025 | 1,114.00 | 1,115.00 | 991.00 | 1,001.00 | 1,001.00 | -6.80% | 5,144,361 |
| Aug 26, 2025 | 971.00 | 1,074.00 | 940.00 | 1,074.00 | 1,074.00 | 10.04% | 5,720,508 |
| Aug 25, 2025 | 945.00 | 1,039.00 | 939.00 | 976.00 | 976.00 | 3.28% | 7,115,854 |
| Aug 22, 2025 | 965.00 | 966.00 | 942.00 | 945.00 | 945.00 | -0.42% | 502,615 |
| Aug 21, 2025 | 942.00 | 970.00 | 926.00 | 949.00 | 949.00 | 0.96% | 1,367,989 |
| Aug 20, 2025 | 904.00 | 969.00 | 904.00 | 940.00 | 940.00 | 0.97% | 2,127,756 |
| Aug 19, 2025 | 902.00 | 1,029.00 | 890.00 | 931.00 | 931.00 | 3.10% | 8,598,276 |
| Aug 18, 2025 | 910.00 | 946.00 | 899.00 | 903.00 | 903.00 | -0.77% | 743,439 |
| Aug 14, 2025 | 881.00 | 1,016.00 | 872.00 | 910.00 | 910.00 | 3.29% | 5,695,627 |
| Aug 13, 2025 | 909.00 | 909.00 | 870.00 | 881.00 | 881.00 | -0.79% | 212,650 |
| Aug 12, 2025 | 904.00 | 917.00 | 888.00 | 888.00 | 888.00 | -1.33% | 224,922 |
| Aug 11, 2025 | 900.00 | 910.00 | 875.00 | 900.00 | 900.00 | 0.11% | 277,799 |
| Aug 8, 2025 | 910.00 | 933.00 | 897.00 | 899.00 | 899.00 | -2.18% | 348,209 |
| Aug 7, 2025 | 920.00 | 938.00 | 902.00 | 919.00 | 919.00 | -0.11% | 357,346 |
| Aug 6, 2025 | 918.00 | 945.00 | 899.00 | 920.00 | 920.00 | 0.22% | 611,285 |
| Aug 5, 2025 | 933.00 | 958.00 | 918.00 | 918.00 | 918.00 | -1.61% | 588,138 |
| Aug 4, 2025 | 922.00 | 979.00 | 880.00 | 933.00 | 933.00 | 1.19% | 1,879,126 |
| Aug 1, 2025 | 876.00 | 990.00 | 839.00 | 922.00 | 922.00 | 7.46% | 7,842,270 |
| Jul 31, 2025 | 863.00 | 885.00 | 847.00 | 858.00 | 858.00 | -0.58% | 343,925 |
| Jul 30, 2025 | 879.00 | 896.00 | 841.00 | 863.00 | 863.00 | -1.82% | 571,954 |
| Jul 29, 2025 | 895.00 | 900.00 | 860.00 | 879.00 | 879.00 | -0.79% | 309,045 |
| Jul 28, 2025 | 900.00 | 907.00 | 842.00 | 886.00 | 886.00 | -1.01% | 518,269 |
| Jul 25, 2025 | 904.00 | 913.00 | 890.00 | 895.00 | 895.00 | -1.00% | 219,953 |
| Jul 24, 2025 | 908.00 | 918.00 | 890.00 | 904.00 | 904.00 | -0.33% | 299,366 |