Sono Square Co.,Ltd. (KOSDAQ:007720)
South Korea
· Delayed Price · Currency is KRW 672.00
+2.00 (0.30%)
Last updated: Dec 5, 2025, 2:32 PM KST
Sono Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 674.00 | 680.00 | 669.00 | 670.00 | 670.00 | -0.59% | 108,890 |
| Dec 3, 2025 | 682.00 | 682.00 | 665.00 | 674.00 | 674.00 | 0.30% | 47,749 |
| Dec 2, 2025 | 665.00 | 681.00 | 660.00 | 672.00 | 672.00 | 1.51% | 73,495 |
| Dec 1, 2025 | 650.00 | 662.00 | 647.00 | 662.00 | 662.00 | 1.85% | 255,607 |
| Nov 28, 2025 | 637.00 | 652.00 | 634.00 | 650.00 | 650.00 | 2.36% | 229,765 |
| Nov 27, 2025 | 659.00 | 661.00 | 630.00 | 635.00 | 635.00 | -3.64% | 378,723 |
| Nov 26, 2025 | 655.00 | 667.00 | 642.00 | 659.00 | 659.00 | 0.61% | 173,050 |
| Nov 25, 2025 | 656.00 | 671.00 | 648.00 | 655.00 | 655.00 | -1.06% | 185,321 |
| Nov 24, 2025 | 667.00 | 674.00 | 658.00 | 662.00 | 662.00 | - | 74,538 |
| Nov 21, 2025 | 642.00 | 675.00 | 642.00 | 662.00 | 662.00 | -2.79% | 197,694 |
| Nov 20, 2025 | 668.00 | 695.00 | 658.00 | 681.00 | 681.00 | 3.97% | 171,650 |
| Nov 19, 2025 | 672.00 | 685.00 | 644.00 | 655.00 | 655.00 | -0.91% | 479,310 |
| Nov 18, 2025 | 676.00 | 699.00 | 661.00 | 661.00 | 661.00 | -3.64% | 187,436 |
| Nov 17, 2025 | 692.00 | 699.00 | 678.00 | 686.00 | 686.00 | -0.72% | 192,147 |
| Nov 14, 2025 | 690.00 | 707.00 | 680.00 | 691.00 | 691.00 | -0.58% | 251,704 |
| Nov 13, 2025 | 702.00 | 716.00 | 684.00 | 695.00 | 695.00 | -1.84% | 668,281 |
| Nov 12, 2025 | 696.00 | 720.00 | 692.00 | 708.00 | 708.00 | 1.14% | 464,693 |
| Nov 11, 2025 | 714.00 | 723.00 | 691.00 | 700.00 | 700.00 | -2.64% | 295,238 |
| Nov 10, 2025 | 701.00 | 732.00 | 700.00 | 719.00 | 719.00 | 2.57% | 333,959 |
| Nov 7, 2025 | 696.00 | 710.00 | 688.00 | 701.00 | 701.00 | 0.72% | 195,937 |
| Nov 6, 2025 | 714.00 | 715.00 | 695.00 | 696.00 | 696.00 | -2.66% | 340,934 |
| Nov 5, 2025 | 718.00 | 728.00 | 695.00 | 715.00 | 715.00 | -0.42% | 576,821 |
| Nov 4, 2025 | 733.00 | 770.00 | 706.00 | 718.00 | 718.00 | -1.37% | 373,297 |
| Nov 3, 2025 | 741.00 | 754.00 | 724.00 | 728.00 | 728.00 | -1.75% | 353,516 |
| Oct 31, 2025 | 753.00 | 757.00 | 736.00 | 741.00 | 741.00 | -1.59% | 150,972 |
| Oct 30, 2025 | 770.00 | 770.00 | 744.00 | 753.00 | 753.00 | -1.57% | 369,389 |
| Oct 29, 2025 | 790.00 | 799.00 | 765.00 | 765.00 | 765.00 | -3.04% | 319,457 |
| Oct 28, 2025 | 797.00 | 797.00 | 783.00 | 789.00 | 789.00 | -1.00% | 178,746 |
| Oct 27, 2025 | 797.00 | 804.00 | 781.00 | 797.00 | 797.00 | - | 143,512 |
| Oct 24, 2025 | 800.00 | 804.00 | 790.00 | 797.00 | 797.00 | -0.38% | 185,723 |
| Oct 23, 2025 | 779.00 | 813.00 | 761.00 | 800.00 | 800.00 | 2.70% | 338,121 |
| Oct 22, 2025 | 769.00 | 779.00 | 760.00 | 779.00 | 779.00 | 1.30% | 237,995 |
| Oct 21, 2025 | 771.00 | 789.00 | 769.00 | 769.00 | 769.00 | -0.77% | 284,484 |
| Oct 20, 2025 | 796.00 | 815.00 | 769.00 | 775.00 | 775.00 | 0.78% | 625,218 |
| Oct 17, 2025 | 834.00 | 861.00 | 753.00 | 769.00 | 769.00 | -10.69% | 2,622,062 |
| Oct 16, 2025 | 850.00 | 861.00 | 830.00 | 861.00 | 861.00 | 1.29% | 218,695 |
| Oct 15, 2025 | 849.00 | 861.00 | 830.00 | 850.00 | 850.00 | 0.12% | 295,978 |
| Oct 14, 2025 | 846.00 | 855.00 | 830.00 | 849.00 | 849.00 | 0.71% | 300,834 |
| Oct 13, 2025 | 894.00 | 894.00 | 821.00 | 843.00 | 843.00 | -5.70% | 1,216,304 |
| Oct 10, 2025 | 915.00 | 920.00 | 879.00 | 894.00 | 894.00 | -2.30% | 251,432 |
| Oct 2, 2025 | 903.00 | 933.00 | 886.00 | 915.00 | 915.00 | 1.33% | 337,266 |
| Oct 1, 2025 | 909.00 | 916.00 | 889.00 | 903.00 | 903.00 | -0.55% | 117,169 |
| Sep 30, 2025 | 913.00 | 915.00 | 886.00 | 908.00 | 908.00 | -0.55% | 139,501 |
| Sep 29, 2025 | 911.00 | 924.00 | 900.00 | 913.00 | 913.00 | - | 114,717 |
| Sep 26, 2025 | 953.00 | 962.00 | 900.00 | 913.00 | 913.00 | -3.89% | 268,066 |
| Sep 25, 2025 | 969.00 | 980.00 | 938.00 | 950.00 | 950.00 | -2.06% | 540,451 |
| Sep 24, 2025 | 969.00 | 994.00 | 926.00 | 970.00 | 970.00 | -0.10% | 1,077,956 |
| Sep 23, 2025 | 944.00 | 1,050.00 | 935.00 | 971.00 | 971.00 | 4.97% | 3,002,113 |
| Sep 22, 2025 | 839.00 | 936.00 | 839.00 | 925.00 | 925.00 | 10.25% | 2,061,156 |
| Sep 19, 2025 | 845.00 | 852.00 | 827.00 | 839.00 | 839.00 | 0.12% | 136,511 |
| Sep 18, 2025 | 810.00 | 842.00 | 805.00 | 838.00 | 838.00 | 3.33% | 208,878 |
| Sep 17, 2025 | 810.00 | 815.00 | 805.00 | 811.00 | 811.00 | 0.12% | 73,273 |
| Sep 16, 2025 | 813.00 | 828.00 | 809.00 | 810.00 | 810.00 | -0.37% | 143,659 |
| Sep 15, 2025 | 831.00 | 831.00 | 810.00 | 813.00 | 813.00 | -2.17% | 149,779 |
| Sep 12, 2025 | 833.00 | 837.00 | 829.00 | 831.00 | 831.00 | -1.07% | 107,471 |
| Sep 11, 2025 | 849.00 | 849.00 | 829.00 | 840.00 | 840.00 | 0.24% | 92,812 |
| Sep 10, 2025 | 856.00 | 856.00 | 830.00 | 838.00 | 838.00 | - | 84,158 |
| Sep 9, 2025 | 825.00 | 855.00 | 825.00 | 838.00 | 838.00 | 0.96% | 76,762 |
| Sep 8, 2025 | 840.00 | 852.00 | 829.00 | 830.00 | 830.00 | -1.19% | 93,212 |
| Sep 5, 2025 | 834.00 | 900.00 | 824.00 | 840.00 | 840.00 | 0.60% | 222,028 |
| Sep 4, 2025 | 864.00 | 864.00 | 830.00 | 835.00 | 835.00 | 0.24% | 49,098 |
| Sep 3, 2025 | 831.00 | 842.00 | 830.00 | 833.00 | 833.00 | 0.24% | 32,437 |
| Sep 2, 2025 | 832.00 | 850.00 | 829.00 | 831.00 | 831.00 | -0.12% | 47,046 |
| Sep 1, 2025 | 850.00 | 852.00 | 830.00 | 832.00 | 832.00 | -0.95% | 80,733 |
| Aug 29, 2025 | 869.00 | 870.00 | 840.00 | 840.00 | 840.00 | -2.55% | 101,453 |
| Aug 28, 2025 | 860.00 | 867.00 | 851.00 | 862.00 | 862.00 | 0.23% | 61,030 |
| Aug 27, 2025 | 868.00 | 883.00 | 853.00 | 860.00 | 860.00 | -0.12% | 121,637 |
| Aug 26, 2025 | 880.00 | 880.00 | 850.00 | 861.00 | 861.00 | 0.23% | 57,350 |
| Aug 25, 2025 | 877.00 | 878.00 | 859.00 | 859.00 | 859.00 | -0.12% | 132,927 |
| Aug 22, 2025 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 2.87% | 113,875 |
| Aug 21, 2025 | 820.00 | 891.00 | 816.00 | 836.00 | 836.00 | 1.95% | 95,059 |
| Aug 20, 2025 | 802.00 | 835.00 | 802.00 | 820.00 | 820.00 | -0.49% | 96,346 |
| Aug 19, 2025 | 847.00 | 856.00 | 819.00 | 824.00 | 824.00 | -2.72% | 217,200 |
| Aug 18, 2025 | 878.00 | 878.00 | 840.00 | 847.00 | 847.00 | -3.53% | 127,936 |
| Aug 14, 2025 | 900.00 | 900.00 | 868.00 | 878.00 | 878.00 | -0.45% | 76,246 |
| Aug 13, 2025 | 884.00 | 888.00 | 876.00 | 882.00 | 882.00 | 0.34% | 83,165 |
| Aug 12, 2025 | 885.00 | 905.00 | 867.00 | 879.00 | 879.00 | -0.90% | 142,728 |
| Aug 11, 2025 | 896.00 | 900.00 | 874.00 | 887.00 | 887.00 | -1.22% | 160,201 |
| Aug 8, 2025 | 890.00 | 911.00 | 889.00 | 898.00 | 898.00 | 1.01% | 188,897 |
| Aug 7, 2025 | 865.00 | 904.00 | 860.00 | 889.00 | 889.00 | 2.77% | 296,153 |
| Aug 6, 2025 | 863.00 | 872.00 | 851.00 | 865.00 | 865.00 | 0.23% | 58,536 |
| Aug 5, 2025 | 859.00 | 873.00 | 850.00 | 863.00 | 863.00 | 0.47% | 68,761 |
| Aug 4, 2025 | 880.00 | 880.00 | 841.00 | 859.00 | 859.00 | -0.12% | 157,297 |
| Aug 1, 2025 | 846.00 | 946.00 | 834.00 | 860.00 | 860.00 | 1.42% | 1,644,020 |
| Jul 31, 2025 | 842.00 | 865.00 | 832.00 | 848.00 | 848.00 | 0.71% | 162,742 |
| Jul 30, 2025 | 843.00 | 850.00 | 809.00 | 842.00 | 842.00 | 0.24% | 478,934 |
| Jul 29, 2025 | 852.00 | 864.00 | 833.00 | 840.00 | 840.00 | -2.44% | 130,940 |
| Jul 28, 2025 | 852.00 | 863.00 | 833.00 | 861.00 | 861.00 | 1.06% | 184,269 |
| Jul 25, 2025 | 865.00 | 924.00 | 845.00 | 852.00 | 852.00 | -1.50% | 398,916 |
| Jul 24, 2025 | 870.00 | 889.00 | 849.00 | 865.00 | 865.00 | -0.57% | 191,865 |
| Jul 23, 2025 | 850.00 | 889.00 | 834.00 | 870.00 | 870.00 | 3.08% | 225,955 |
| Jul 22, 2025 | 844.00 | 850.00 | 831.00 | 844.00 | 844.00 | - | 116,388 |
| Jul 21, 2025 | 838.00 | 857.00 | 825.00 | 844.00 | 844.00 | 0.72% | 247,118 |
| Jul 18, 2025 | 839.00 | 848.00 | 829.00 | 838.00 | 838.00 | -0.83% | 175,276 |
| Jul 17, 2025 | 856.00 | 875.00 | 840.00 | 845.00 | 845.00 | -1.29% | 184,724 |
| Jul 16, 2025 | 870.00 | 883.00 | 854.00 | 856.00 | 856.00 | -1.04% | 117,647 |
| Jul 15, 2025 | 880.00 | 880.00 | 861.00 | 865.00 | 865.00 | -1.70% | 186,043 |
| Jul 14, 2025 | 872.00 | 890.00 | 872.00 | 880.00 | 880.00 | -0.56% | 178,658 |
| Jul 11, 2025 | 885.00 | 898.00 | 872.00 | 885.00 | 885.00 | - | 217,136 |
| Jul 10, 2025 | 893.00 | 902.00 | 880.00 | 885.00 | 885.00 | -0.90% | 182,366 |