SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea · Delayed Price · Currency is KRW 669.00
+13.00 (1.98%)
At close: Apr 29, 2026
SONOKONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 680.00 | 687.00 | 657.00 | 680.00 | 680.00 | 1.64% | 610,243 |
| Apr 29, 2026 | 656.00 | 695.00 | 653.00 | 669.00 | 669.00 | 1.98% | 506,108 |
| Apr 28, 2026 | 683.00 | 683.00 | 652.00 | 656.00 | 656.00 | -3.10% | 238,377 |
| Apr 27, 2026 | 668.00 | 683.00 | 660.00 | 677.00 | 677.00 | 1.35% | 344,344 |
| Apr 24, 2026 | 664.00 | 676.00 | 647.00 | 668.00 | 668.00 | 0.60% | 291,844 |
| Apr 23, 2026 | 715.00 | 721.00 | 649.00 | 664.00 | 664.00 | -6.21% | 554,720 |
| Apr 22, 2026 | 669.00 | 709.00 | 664.00 | 708.00 | 708.00 | 5.83% | 545,542 |
| Apr 21, 2026 | 652.00 | 674.00 | 645.00 | 669.00 | 669.00 | 2.61% | 392,230 |
| Apr 20, 2026 | 647.00 | 665.00 | 641.00 | 652.00 | 652.00 | 0.77% | 474,076 |
| Apr 17, 2026 | 626.00 | 658.00 | 620.00 | 647.00 | 647.00 | 3.35% | 423,182 |
| Apr 16, 2026 | 599.00 | 658.00 | 599.00 | 626.00 | 626.00 | 4.51% | 674,825 |
| Apr 15, 2026 | 585.00 | 608.00 | 584.00 | 599.00 | 599.00 | 2.74% | 163,694 |
| Apr 14, 2026 | 576.00 | 585.00 | 570.00 | 583.00 | 583.00 | 2.28% | 86,594 |
| Apr 13, 2026 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | -0.52% | 121,855 |
| Apr 10, 2026 | 575.00 | 586.00 | 568.00 | 573.00 | 573.00 | -1.04% | 285,240 |
| Apr 9, 2026 | 578.00 | 580.00 | 565.00 | 579.00 | 579.00 | 0.35% | 174,979 |
| Apr 8, 2026 | 556.00 | 594.00 | 549.00 | 577.00 | 577.00 | 3.96% | 225,466 |
| Apr 7, 2026 | 555.00 | 567.00 | 550.00 | 555.00 | 555.00 | 0.91% | 71,105 |
| Apr 6, 2026 | 564.00 | 573.00 | 549.00 | 550.00 | 550.00 | -1.08% | 157,747 |
| Apr 3, 2026 | 564.00 | 584.00 | 545.00 | 556.00 | 556.00 | -1.42% | 429,179 |
| Apr 2, 2026 | 583.00 | 591.00 | 550.00 | 564.00 | 564.00 | -3.09% | 201,633 |
| Apr 1, 2026 | 595.00 | 609.00 | 580.00 | 582.00 | 582.00 | -1.36% | 183,005 |
| Mar 31, 2026 | 600.00 | 602.00 | 577.00 | 590.00 | 590.00 | -1.17% | 106,750 |
| Mar 30, 2026 | 605.00 | 607.00 | 582.00 | 597.00 | 597.00 | -1.65% | 93,610 |
| Mar 27, 2026 | 606.00 | 615.00 | 590.00 | 607.00 | 607.00 | 1.00% | 132,339 |
| Mar 26, 2026 | 634.00 | 634.00 | 590.00 | 601.00 | 601.00 | -0.17% | 171,741 |
| Mar 25, 2026 | 611.00 | 611.00 | 593.00 | 602.00 | 602.00 | -0.50% | 115,558 |
| Mar 24, 2026 | 597.00 | 628.00 | 591.00 | 605.00 | 605.00 | 2.20% | 159,624 |
| Mar 23, 2026 | 630.00 | 636.00 | 583.00 | 592.00 | 592.00 | -6.03% | 305,931 |
| 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 |