SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea · Delayed Price · Currency is KRW 945.00
-4.00 (-0.42%)
At close: Aug 22, 2025, 3:30 PM KST
SONOKONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,020.00 | 1,054.00 | 1,003.00 | 1,019.00 | - | 1.80% | 2,284,249 |
| Aug 27, 2025 | 1,114.00 | 1,115.00 | 991.00 | 1,001.00 | - | -6.80% | 5,144,361 |
| Aug 26, 2025 | 971.00 | 1,074.00 | 940.00 | 1,074.00 | - | 10.04% | 5,720,508 |
| Aug 25, 2025 | 945.00 | 1,039.00 | 939.00 | 976.00 | - | 3.28% | 7,115,854 |
| Aug 22, 2025 | 965.00 | 966.00 | 942.00 | 945.00 | - | -0.42% | 502,615 |
| Aug 21, 2025 | 942.00 | 970.00 | 926.00 | 949.00 | - | 0.96% | 1,367,989 |
| Aug 20, 2025 | 904.00 | 969.00 | 904.00 | 940.00 | - | 0.97% | 2,127,756 |
| Aug 19, 2025 | 902.00 | 1,029.00 | 890.00 | 931.00 | - | 3.10% | 8,598,276 |
| Aug 18, 2025 | 910.00 | 946.00 | 899.00 | 903.00 | - | -0.77% | 743,439 |
| Aug 14, 2025 | 881.00 | 1,016.00 | 872.00 | 910.00 | - | 3.29% | 5,695,627 |
| Aug 13, 2025 | 909.00 | 909.00 | 870.00 | 881.00 | - | -0.79% | 212,650 |
| Aug 12, 2025 | 904.00 | 917.00 | 888.00 | 888.00 | - | -1.33% | 224,922 |
| Aug 11, 2025 | 900.00 | 910.00 | 875.00 | 900.00 | - | 0.11% | 277,799 |
| Aug 8, 2025 | 910.00 | 933.00 | 897.00 | 899.00 | - | -2.18% | 348,209 |
| Aug 7, 2025 | 920.00 | 938.00 | 902.00 | 919.00 | - | -0.11% | 357,346 |
| Aug 6, 2025 | 918.00 | 945.00 | 899.00 | 920.00 | - | 0.22% | 611,285 |
| Aug 5, 2025 | 933.00 | 958.00 | 918.00 | 918.00 | - | -1.61% | 588,138 |
| Aug 4, 2025 | 922.00 | 979.00 | 880.00 | 933.00 | - | 1.19% | 1,879,126 |
| Aug 1, 2025 | 876.00 | 990.00 | 839.00 | 922.00 | - | 7.46% | 7,842,270 |
| Jul 31, 2025 | 863.00 | 885.00 | 847.00 | 858.00 | - | -0.58% | 343,925 |
| Jul 30, 2025 | 879.00 | 896.00 | 841.00 | 863.00 | - | -1.82% | 571,954 |
| Jul 29, 2025 | 895.00 | 900.00 | 860.00 | 879.00 | - | -0.79% | 309,045 |
| Jul 28, 2025 | 900.00 | 907.00 | 842.00 | 886.00 | - | -1.01% | 518,269 |
| Jul 25, 2025 | 904.00 | 913.00 | 890.00 | 895.00 | - | -1.00% | 219,953 |
| Jul 24, 2025 | 908.00 | 918.00 | 890.00 | 904.00 | - | -0.33% | 299,366 |
| Jul 23, 2025 | 907.00 | 915.00 | 892.00 | 907.00 | - | - | 185,388 |
| Jul 22, 2025 | 909.00 | 929.00 | 890.00 | 907.00 | - | 0.89% | 554,755 |
| Jul 21, 2025 | 955.00 | 955.00 | 888.00 | 899.00 | - | -5.86% | 1,252,671 |
| Jul 18, 2025 | 976.00 | 976.00 | 943.00 | 955.00 | - | -2.15% | 523,989 |
| Jul 17, 2025 | 960.00 | 981.00 | 958.00 | 976.00 | - | 1.67% | 239,760 |
| Jul 16, 2025 | 985.00 | 985.00 | 955.00 | 960.00 | - | -1.44% | 406,000 |
| Jul 15, 2025 | 1,006.00 | 1,006.00 | 950.00 | 974.00 | - | -2.11% | 667,554 |
| Jul 14, 2025 | 995.00 | 1,007.00 | 975.00 | 995.00 | - | - | 429,171 |
| Jul 11, 2025 | 990.00 | 1,007.00 | 975.00 | 995.00 | - | 0.71% | 381,927 |
| Jul 10, 2025 | 1,002.00 | 1,003.00 | 972.00 | 988.00 | - | -1.40% | 562,865 |
| Jul 9, 2025 | 1,002.00 | 1,017.00 | 994.00 | 1,002.00 | - | - | 354,482 |
| Jul 8, 2025 | 999.00 | 1,024.00 | 982.00 | 1,002.00 | - | 0.20% | 448,214 |
| Jul 7, 2025 | 1,014.00 | 1,050.00 | 994.00 | 1,000.00 | - | -1.28% | 543,086 |
| Jul 4, 2025 | 1,032.00 | 1,051.00 | 971.00 | 1,013.00 | - | -1.84% | 646,276 |
| Jul 3, 2025 | 1,081.00 | 1,081.00 | 1,020.00 | 1,032.00 | - | -3.55% | 480,762 |
| Jul 2, 2025 | 1,031.00 | 1,080.00 | 1,008.00 | 1,070.00 | - | 5.94% | 862,188 |
| Jul 1, 2025 | 1,025.00 | 1,033.00 | 1,004.00 | 1,010.00 | - | -1.85% | 350,146 |
| Jun 30, 2025 | 1,082.00 | 1,106.00 | 1,010.00 | 1,029.00 | - | -3.29% | 776,728 |
| Jun 27, 2025 | 1,020.00 | 1,121.00 | 1,001.00 | 1,064.00 | - | 4.52% | 1,714,986 |
| Jun 26, 2025 | 1,024.00 | 1,035.00 | 1,005.00 | 1,018.00 | - | -0.49% | 274,189 |
| Jun 25, 2025 | 1,044.00 | 1,078.00 | 1,002.00 | 1,023.00 | - | -2.01% | 546,506 |
| Jun 24, 2025 | 984.00 | 1,046.00 | 984.00 | 1,044.00 | - | 6.10% | 760,186 |
| Jun 23, 2025 | 1,012.00 | 1,032.00 | 961.00 | 984.00 | - | -1.89% | 834,004 |
| Jun 20, 2025 | 1,090.00 | 1,090.00 | 995.00 | 1,003.00 | - | -2.62% | 588,541 |
| Jun 19, 2025 | 1,096.00 | 1,135.00 | 919.00 | 1,030.00 | - | -6.02% | 2,102,595 |