SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea · Delayed Price · Currency is KRW 1,780.00
-33.00 (-1.82%)
At close: Sep 23, 2026
SONOKONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,753.00 | 1,875.00 | 1,753.00 | 1,813.00 | 1,813.00 | - | 12,573 |
| Sep 21, 2026 | 1,890.00 | 1,890.00 | 1,801.00 | 1,813.00 | 1,813.00 | -0.17% | 15,696 |
| Sep 18, 2026 | 1,805.00 | 1,820.00 | 1,790.00 | 1,816.00 | 1,816.00 | -0.16% | 29,984 |
| Sep 17, 2026 | 1,809.00 | 1,899.00 | 1,802.00 | 1,819.00 | 1,819.00 | 0.55% | 28,671 |
| Sep 16, 2026 | 1,822.00 | 1,859.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.36% | 17,456 |
| Sep 15, 2026 | 1,839.00 | 1,880.00 | 1,812.00 | 1,834.00 | 1,834.00 | -0.27% | 14,529 |
| Sep 14, 2026 | 1,888.00 | 1,888.00 | 1,830.00 | 1,839.00 | 1,839.00 | -2.60% | 18,036 |
| Sep 11, 2026 | 1,900.00 | 1,911.00 | 1,856.00 | 1,888.00 | 1,888.00 | -1.10% | 22,895 |
| Sep 10, 2026 | 1,900.00 | 1,910.00 | 1,838.00 | 1,909.00 | 1,909.00 | 0.47% | 50,966 |
| Sep 9, 2026 | 1,948.00 | 2,055.00 | 1,880.00 | 1,900.00 | 1,900.00 | -2.61% | 24,982 |
| Sep 8, 2026 | 1,962.00 | 2,040.00 | 1,932.00 | 1,951.00 | 1,951.00 | -0.56% | 35,753 |
| Sep 7, 2026 | 2,010.00 | 2,020.00 | 1,930.00 | 1,962.00 | 1,962.00 | -2.39% | 17,219 |
| Sep 4, 2026 | 1,940.00 | 2,080.00 | 1,940.00 | 2,010.00 | 2,010.00 | 3.34% | 11,485 |
| Sep 3, 2026 | 1,995.00 | 1,995.00 | 1,944.00 | 1,945.00 | 1,945.00 | -2.51% | 6,640 |
| Sep 2, 2026 | 1,958.00 | 2,080.00 | 1,958.00 | 1,995.00 | 1,995.00 | 0.40% | 25,577 |
| Sep 1, 2026 | 1,918.00 | 2,050.00 | 1,903.00 | 1,987.00 | 1,987.00 | 3.60% | 26,333 |
| Aug 31, 2026 | 1,889.00 | 1,919.00 | 1,849.00 | 1,918.00 | 1,918.00 | 1.37% | 25,278 |
| Aug 28, 2026 | 1,893.00 | 1,929.00 | 1,855.00 | 1,892.00 | 1,892.00 | -2.42% | 29,633 |
| Aug 27, 2026 | 1,872.00 | 1,940.00 | 1,849.00 | 1,939.00 | 1,939.00 | 3.58% | 11,035 |
| Aug 26, 2026 | 1,897.00 | 1,901.00 | 1,800.00 | 1,872.00 | 1,872.00 | -1.32% | 21,086 |
| Aug 25, 2026 | 1,908.00 | 1,908.00 | 1,798.00 | 1,897.00 | 1,897.00 | -0.58% | 29,986 |
| Aug 24, 2026 | 1,885.00 | 1,929.00 | 1,875.00 | 1,908.00 | 1,908.00 | 0.37% | 19,022 |
| Aug 21, 2026 | 1,945.00 | 1,945.00 | 1,853.00 | 1,901.00 | 1,901.00 | -2.56% | 36,499 |
| Aug 20, 2026 | 2,010.00 | 2,010.00 | 1,907.00 | 1,951.00 | 1,951.00 | 0.05% | 35,067 |
| Aug 19, 2026 | 1,960.00 | 1,960.00 | 1,850.00 | 1,950.00 | 1,950.00 | -0.66% | 31,013 |
| Aug 18, 2026 | 2,065.00 | 2,080.00 | 1,937.00 | 1,963.00 | 1,963.00 | -4.71% | 61,412 |
| Aug 14, 2026 | 2,070.00 | 2,130.00 | 2,015.00 | 2,060.00 | 2,060.00 | -1.44% | 33,290 |
| Aug 13, 2026 | 2,050.00 | 2,135.00 | 1,988.00 | 2,090.00 | 2,090.00 | 2.20% | 61,578 |
| Aug 12, 2026 | 2,030.00 | 2,070.00 | 1,982.00 | 2,045.00 | 2,045.00 | 0.74% | 32,995 |
| Aug 11, 2026 | 1,999.00 | 2,060.00 | 1,978.00 | 2,030.00 | 2,030.00 | 0.50% | 62,095 |
| Aug 10, 2026 | 2,025.00 | 2,085.00 | 1,950.00 | 2,020.00 | 2,020.00 | -0.25% | 82,698 |
| Aug 7, 2026 | 1,931.00 | 2,025.00 | 1,931.00 | 2,025.00 | 2,025.00 | 4.87% | 57,067 |
| Aug 6, 2026 | 1,995.00 | 2,200.00 | 1,919.00 | 1,931.00 | 1,931.00 | -3.93% | 178,569 |
| Aug 5, 2026 | 1,804.00 | 2,050.00 | 1,800.00 | 2,010.00 | 2,010.00 | 2.76% | 86,429 |
| Aug 4, 2026 | 1,720.00 | 2,000.00 | 1,720.00 | 1,956.00 | 1,956.00 | 7.95% | 78,555 |
| Aug 3, 2026 | 1,769.00 | 1,873.00 | 1,750.00 | 1,812.00 | 1,812.00 | 2.43% | 52,427 |
| Jul 31, 2026 | 1,664.00 | 1,808.00 | 1,660.00 | 1,769.00 | 1,769.00 | 7.34% | 64,380 |
| Jul 30, 2026 | 1,715.00 | 1,720.00 | 1,562.00 | 1,648.00 | 1,648.00 | -3.91% | 98,404 |
| Jul 29, 2026 | 1,985.00 | 1,986.00 | 1,650.00 | 1,715.00 | 1,715.00 | -14.46% | 153,959 |
| Jul 28, 2026 | 2,020.00 | 2,075.00 | 1,820.00 | 2,005.00 | 2,005.00 | -4.52% | 148,179 |
| Jul 27, 2026 | 2,080.00 | 2,185.00 | 2,025.00 | 2,100.00 | 2,100.00 | 0.96% | 137,774 |
| Jul 24, 2026 | 2,280.00 | 2,285.00 | 2,040.00 | 2,080.00 | 2,080.00 | -11.68% | 337,196 |
| Jul 23, 2026 | 2,580.00 | 2,585.00 | 2,170.00 | 2,355.00 | 2,355.00 | -5.80% | 690,551 |
| Jul 22, 2026 | 2,970.00 | 2,985.00 | 2,415.00 | 2,500.00 | 2,500.00 | -16.39% | 1,472,920 |
| Jul 21, 2026 | 3,150.00 | 3,805.00 | 2,575.00 | 2,990.00 | 2,990.00 | 0.67% | 13,088,511 |
| Jul 20, 2026 | 2,485.00 | 2,970.00 | 2,350.00 | 2,970.00 | 2,970.00 | 29.98% | 3,811,088 |
| Jul 16, 2026 | 1,770.00 | 2,285.00 | 1,745.00 | 2,285.00 | 2,285.00 | 29.98% | 728,643 |
| Jul 15, 2026 | 1,760.00 | 1,761.00 | 1,700.00 | 1,758.00 | 1,758.00 | 1.97% | 17,403 |
| Jul 14, 2026 | 1,727.00 | 1,740.00 | 1,630.00 | 1,724.00 | 1,724.00 | -0.92% | 57,785 |
| Jul 13, 2026 | 1,827.00 | 1,888.00 | 1,700.00 | 1,740.00 | 1,740.00 | -4.71% | 55,380 |