SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea · Delayed Price · Currency is KRW 2,030.00
+10.00 (0.50%)
At close: Aug 11, 2026
SONOKONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,903.00 | 1,903.00 | 1,731.00 | 1,826.00 | 1,826.00 | -3.89% | 48,464 |
| Jul 9, 2026 | 1,920.00 | 1,948.00 | 1,800.00 | 1,900.00 | 1,900.00 | -1.04% | 24,950 |
| Jul 8, 2026 | 1,878.00 | 1,960.00 | 1,877.00 | 1,920.00 | 1,920.00 | 2.29% | 20,522 |
| Jul 7, 2026 | 2,005.00 | 2,005.00 | 1,877.00 | 1,877.00 | 1,877.00 | -5.54% | 41,290 |
| Jul 6, 2026 | 2,075.00 | 2,155.00 | 1,965.00 | 1,987.00 | 1,987.00 | -4.01% | 68,004 |
| Jul 3, 2026 | 2,070.00 | 2,125.00 | 1,950.00 | 2,070.00 | 2,070.00 | -0.48% | 27,162 |
| Jul 2, 2026 | 2,065.00 | 2,585.00 | 2,065.00 | 2,080.00 | 2,080.00 | 0.73% | 88,810 |
| Jul 1, 2026 | 2,005.00 | 2,200.00 | 1,968.00 | 2,065.00 | 2,065.00 | 2.99% | 24,954 |
| Jun 30, 2026 | 2,120.00 | 2,120.00 | 1,990.00 | 2,005.00 | 2,005.00 | -5.42% | 39,668 |
| Jun 29, 2026 | 2,010.00 | 2,275.00 | 2,010.00 | 2,120.00 | 2,120.00 | 5.47% | 19,867 |
| Jun 26, 2026 | 2,320.00 | 2,320.00 | 2,010.00 | 2,010.00 | 2,010.00 | -13.92% | 70,993 |
| Jun 25, 2026 | 2,530.00 | 2,585.00 | 2,315.00 | 2,335.00 | 2,335.00 | -7.71% | 58,327 |
| Jun 24, 2026 | 2,440.00 | 2,670.00 | 2,440.00 | 2,530.00 | 2,530.00 | 3.90% | 31,145 |
| Jun 23, 2026 | 2,695.00 | 2,785.00 | 2,400.00 | 2,435.00 | 2,435.00 | -9.65% | 65,060 |
| Jun 22, 2026 | 2,460.00 | 2,700.00 | 2,350.00 | 2,695.00 | 2,695.00 | 9.55% | 87,025 |
| Jun 19, 2026 | 2,700.00 | 2,700.00 | 2,420.00 | 2,460.00 | 2,460.00 | -8.55% | 83,304 |
| Jun 18, 2026 | 2,940.00 | 2,950.00 | 2,655.00 | 2,690.00 | 2,690.00 | -9.12% | 43,916 |
| Jun 17, 2026 | 2,760.00 | 2,990.00 | 2,750.00 | 2,960.00 | 2,960.00 | 5.34% | 44,462 |
| Jun 16, 2026 | 2,580.00 | 2,850.00 | 2,580.00 | 2,810.00 | 2,810.00 | 8.91% | 66,577 |
| Jun 15, 2026 | 2,510.00 | 2,605.00 | 2,460.00 | 2,580.00 | 2,580.00 | 2.38% | 49,580 |
| Jun 12, 2026 | 2,450.00 | 2,635.00 | 2,450.00 | 2,520.00 | 2,520.00 | 2.86% | 52,964 |
| Jun 11, 2026 | 2,460.00 | 2,490.00 | 2,340.00 | 2,450.00 | 2,450.00 | -0.61% | 65,625 |
| Jun 10, 2026 | 2,860.00 | 2,860.00 | 2,350.00 | 2,465.00 | 2,465.00 | -14.71% | 166,822 |
| Jun 9, 2026 | 3,610.00 | 3,750.00 | 2,725.00 | 2,890.00 | 2,890.00 | -15.00% | 369,992 |
| Apr 30, 2026 | 3,400.00 | 3,435.00 | 3,285.00 | 3,400.00 | 3,400.00 | 1.64% | 122,532 |
| Apr 29, 2026 | 3,280.00 | 3,475.00 | 3,265.00 | 3,345.00 | 3,345.00 | 1.98% | 101,333 |
| Apr 28, 2026 | 3,415.00 | 3,415.00 | 3,260.00 | 3,280.00 | 3,280.00 | -3.10% | 47,995 |
| Apr 27, 2026 | 3,340.00 | 3,415.00 | 3,300.00 | 3,385.00 | 3,385.00 | 1.35% | 69,187 |
| Apr 24, 2026 | 3,320.00 | 3,380.00 | 3,235.00 | 3,340.00 | 3,340.00 | 0.60% | 58,369 |