SONOKONG Co., Ltd. (KOSDAQ:066910)
South Korea
· Delayed Price · Currency is KRW 645.00
+11.00 (1.74%)
At close: Dec 5, 2025
SONOKONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 629.00 | 645.00 | 627.00 | 645.00 | 645.00 | 1.74% | 209,509 |
| Dec 4, 2025 | 668.00 | 668.00 | 629.00 | 634.00 | 634.00 | -4.37% | 527,730 |
| Dec 3, 2025 | 663.00 | 676.00 | 660.00 | 663.00 | 663.00 | - | 572,387 |
| Dec 2, 2025 | 659.00 | 669.00 | 650.00 | 663.00 | 663.00 | 0.61% | 319,944 |
| Dec 1, 2025 | 669.00 | 705.00 | 650.00 | 659.00 | 659.00 | -1.20% | 595,402 |
| Nov 28, 2025 | 740.00 | 740.00 | 667.00 | 667.00 | 667.00 | -8.50% | 444,124 |
| Nov 27, 2025 | 694.00 | 732.00 | 689.00 | 729.00 | 729.00 | 5.81% | 437,247 |
| Nov 26, 2025 | 679.00 | 699.00 | 678.00 | 689.00 | 689.00 | 1.77% | 222,536 |
| Nov 25, 2025 | 675.00 | 705.00 | 647.00 | 677.00 | 677.00 | 0.30% | 359,044 |
| Nov 24, 2025 | 670.00 | 700.00 | 667.00 | 675.00 | 675.00 | 0.75% | 240,455 |
| Nov 21, 2025 | 700.00 | 723.00 | 667.00 | 670.00 | 670.00 | -4.29% | 397,566 |
| Nov 20, 2025 | 742.00 | 747.00 | 695.00 | 700.00 | 700.00 | -4.11% | 324,226 |
| Nov 19, 2025 | 727.00 | 740.00 | 703.00 | 730.00 | 730.00 | 0.41% | 197,439 |
| Nov 18, 2025 | 741.00 | 766.00 | 727.00 | 727.00 | 727.00 | -4.22% | 305,974 |
| Nov 17, 2025 | 755.00 | 775.00 | 750.00 | 759.00 | 759.00 | 0.40% | 107,786 |
| Nov 14, 2025 | 776.00 | 779.00 | 750.00 | 756.00 | 756.00 | -2.58% | 176,284 |
| Nov 13, 2025 | 799.00 | 816.00 | 775.00 | 776.00 | 776.00 | -2.76% | 229,936 |
| Nov 12, 2025 | 779.00 | 800.00 | 757.00 | 798.00 | 798.00 | 2.70% | 243,833 |
| Nov 11, 2025 | 802.00 | 815.00 | 777.00 | 777.00 | 777.00 | -2.26% | 193,265 |
| Nov 10, 2025 | 768.00 | 807.00 | 758.00 | 795.00 | 795.00 | 3.52% | 361,714 |
| Nov 7, 2025 | 766.00 | 770.00 | 734.00 | 768.00 | 768.00 | 0.26% | 562,821 |
| Nov 6, 2025 | 734.00 | 770.00 | 728.00 | 766.00 | 766.00 | 4.36% | 401,013 |
| Nov 5, 2025 | 761.00 | 762.00 | 721.00 | 734.00 | 734.00 | -3.93% | 628,154 |
| Nov 4, 2025 | 774.00 | 799.00 | 761.00 | 764.00 | 764.00 | -0.91% | 320,314 |
| Nov 3, 2025 | 785.00 | 800.00 | 761.00 | 771.00 | 771.00 | -1.78% | 603,178 |
| Oct 31, 2025 | 830.00 | 830.00 | 774.00 | 785.00 | 785.00 | -5.54% | 665,957 |
| Oct 30, 2025 | 804.00 | 840.00 | 790.00 | 831.00 | 831.00 | 3.36% | 471,971 |
| Oct 29, 2025 | 816.00 | 824.00 | 796.00 | 804.00 | 804.00 | -1.47% | 510,580 |
| Oct 28, 2025 | 830.00 | 849.00 | 815.00 | 816.00 | 816.00 | -2.63% | 468,995 |
| Oct 27, 2025 | 858.00 | 858.00 | 836.00 | 838.00 | 838.00 | -2.56% | 470,803 |
| Oct 24, 2025 | 868.00 | 870.00 | 853.00 | 860.00 | 860.00 | -1.04% | 393,233 |
| Oct 23, 2025 | 880.00 | 880.00 | 868.00 | 869.00 | 869.00 | -1.36% | 199,942 |
| Oct 22, 2025 | 890.00 | 897.00 | 866.00 | 881.00 | 881.00 | 0.46% | 224,233 |
| Oct 21, 2025 | 883.00 | 890.00 | 864.00 | 877.00 | 877.00 | 0.23% | 169,736 |
| Oct 20, 2025 | 862.00 | 896.00 | 862.00 | 875.00 | 875.00 | 2.22% | 270,400 |
| Oct 17, 2025 | 888.00 | 900.00 | 839.00 | 856.00 | 856.00 | -3.60% | 951,748 |
| Oct 16, 2025 | 904.00 | 915.00 | 887.00 | 888.00 | 888.00 | -1.77% | 254,243 |
| Oct 15, 2025 | 888.00 | 905.00 | 879.00 | 904.00 | 904.00 | 1.80% | 325,919 |
| Oct 14, 2025 | 897.00 | 907.00 | 885.00 | 888.00 | 888.00 | -0.67% | 319,920 |
| Oct 13, 2025 | 897.00 | 910.00 | 877.00 | 894.00 | 894.00 | -0.56% | 245,719 |
| Oct 10, 2025 | 923.00 | 923.00 | 886.00 | 899.00 | 899.00 | -2.60% | 449,763 |
| Oct 2, 2025 | 910.00 | 925.00 | 901.00 | 923.00 | 923.00 | 1.43% | 260,971 |
| Oct 1, 2025 | 902.00 | 936.00 | 897.00 | 910.00 | 910.00 | 0.33% | 344,303 |
| Sep 30, 2025 | 926.00 | 929.00 | 904.00 | 907.00 | 907.00 | -2.05% | 289,174 |
| Sep 29, 2025 | 923.00 | 934.00 | 908.00 | 926.00 | 926.00 | 0.33% | 298,087 |
| Sep 26, 2025 | 942.00 | 965.00 | 910.00 | 923.00 | 923.00 | -2.02% | 773,736 |
| Sep 25, 2025 | 941.00 | 980.00 | 922.00 | 942.00 | 942.00 | -0.74% | 873,420 |
| Sep 24, 2025 | 945.00 | 953.00 | 915.00 | 949.00 | 949.00 | -0.11% | 697,333 |
| Sep 23, 2025 | 961.00 | 989.00 | 942.00 | 950.00 | 950.00 | -1.04% | 260,314 |
| Sep 22, 2025 | 996.00 | 996.00 | 949.00 | 960.00 | 960.00 | -2.44% | 597,893 |
| Sep 19, 2025 | 993.00 | 999.00 | 961.00 | 984.00 | 984.00 | -0.61% | 421,249 |
| Sep 18, 2025 | 1,009.00 | 1,022.00 | 983.00 | 990.00 | 990.00 | -1.88% | 788,895 |
| Sep 17, 2025 | 1,007.00 | 1,035.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.20% | 717,929 |
| Sep 16, 2025 | 989.00 | 1,037.00 | 989.00 | 1,007.00 | 1,007.00 | 2.13% | 1,132,624 |
| Sep 15, 2025 | 969.00 | 995.00 | 967.00 | 986.00 | 986.00 | 1.75% | 375,109 |
| Sep 12, 2025 | 982.00 | 998.00 | 969.00 | 969.00 | 969.00 | -1.02% | 525,593 |
| Sep 11, 2025 | 1,010.00 | 1,012.00 | 956.00 | 979.00 | 979.00 | -3.55% | 1,192,837 |
| Sep 10, 2025 | 1,017.00 | 1,034.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.39% | 769,127 |
| Sep 9, 2025 | 1,020.00 | 1,050.00 | 1,007.00 | 1,019.00 | 1,019.00 | 0.39% | 1,091,981 |
| Sep 8, 2025 | 1,020.00 | 1,030.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.00% | 962,845 |
| Sep 5, 2025 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 1,031,469 |
| Sep 4, 2025 | 1,064.00 | 1,064.00 | 1,005.00 | 1,025.00 | 1,025.00 | -2.66% | 1,243,706 |
| Sep 3, 2025 | 1,068.00 | 1,087.00 | 1,045.00 | 1,053.00 | 1,053.00 | -2.68% | 1,287,699 |
| Sep 2, 2025 | 1,068.00 | 1,144.00 | 1,044.00 | 1,082.00 | 1,082.00 | 0.65% | 5,761,574 |
| Sep 1, 2025 | 1,026.00 | 1,200.00 | 1,000.00 | 1,075.00 | 1,075.00 | 4.78% | 14,792,670 |
| Aug 29, 2025 | 1,026.00 | 1,075.00 | 1,019.00 | 1,026.00 | 1,026.00 | 0.69% | 3,307,512 |
| Aug 28, 2025 | 1,020.00 | 1,054.00 | 1,003.00 | 1,019.00 | 1,019.00 | 1.80% | 2,270,645 |
| Aug 27, 2025 | 1,114.00 | 1,115.00 | 991.00 | 1,001.00 | 1,001.00 | -6.80% | 5,144,361 |
| Aug 26, 2025 | 971.00 | 1,074.00 | 940.00 | 1,074.00 | 1,074.00 | 10.04% | 5,720,508 |
| Aug 25, 2025 | 945.00 | 1,039.00 | 939.00 | 976.00 | 976.00 | 3.28% | 7,115,854 |
| Aug 22, 2025 | 965.00 | 966.00 | 942.00 | 945.00 | 945.00 | -0.42% | 502,615 |
| Aug 21, 2025 | 942.00 | 970.00 | 926.00 | 949.00 | 949.00 | 0.96% | 1,367,989 |
| Aug 20, 2025 | 904.00 | 969.00 | 904.00 | 940.00 | 940.00 | 0.97% | 2,127,756 |
| Aug 19, 2025 | 902.00 | 1,029.00 | 890.00 | 931.00 | 931.00 | 3.10% | 8,598,276 |
| Aug 18, 2025 | 910.00 | 946.00 | 899.00 | 903.00 | 903.00 | -0.77% | 743,439 |
| Aug 14, 2025 | 881.00 | 1,016.00 | 872.00 | 910.00 | 910.00 | 3.29% | 5,695,627 |
| Aug 13, 2025 | 909.00 | 909.00 | 870.00 | 881.00 | 881.00 | -0.79% | 212,650 |
| Aug 12, 2025 | 904.00 | 917.00 | 888.00 | 888.00 | 888.00 | -1.33% | 224,922 |
| Aug 11, 2025 | 900.00 | 910.00 | 875.00 | 900.00 | 900.00 | 0.11% | 277,799 |
| Aug 8, 2025 | 910.00 | 933.00 | 897.00 | 899.00 | 899.00 | -2.18% | 348,209 |
| Aug 7, 2025 | 920.00 | 938.00 | 902.00 | 919.00 | 919.00 | -0.11% | 357,346 |
| Aug 6, 2025 | 918.00 | 945.00 | 899.00 | 920.00 | 920.00 | 0.22% | 611,285 |
| Aug 5, 2025 | 933.00 | 958.00 | 918.00 | 918.00 | 918.00 | -1.61% | 588,138 |
| Aug 4, 2025 | 922.00 | 979.00 | 880.00 | 933.00 | 933.00 | 1.19% | 1,879,126 |
| Aug 1, 2025 | 876.00 | 990.00 | 839.00 | 922.00 | 922.00 | 7.46% | 7,842,270 |
| Jul 31, 2025 | 863.00 | 885.00 | 847.00 | 858.00 | 858.00 | -0.58% | 343,925 |
| Jul 30, 2025 | 879.00 | 896.00 | 841.00 | 863.00 | 863.00 | -1.82% | 571,954 |
| Jul 29, 2025 | 895.00 | 900.00 | 860.00 | 879.00 | 879.00 | -0.79% | 309,045 |
| Jul 28, 2025 | 900.00 | 907.00 | 842.00 | 886.00 | 886.00 | -1.01% | 518,269 |
| Jul 25, 2025 | 904.00 | 913.00 | 890.00 | 895.00 | 895.00 | -1.00% | 219,953 |
| Jul 24, 2025 | 908.00 | 918.00 | 890.00 | 904.00 | 904.00 | -0.33% | 299,366 |
| Jul 23, 2025 | 907.00 | 915.00 | 892.00 | 907.00 | 907.00 | - | 185,388 |
| Jul 22, 2025 | 909.00 | 929.00 | 890.00 | 907.00 | 907.00 | 0.89% | 554,755 |
| Jul 21, 2025 | 955.00 | 955.00 | 888.00 | 899.00 | 899.00 | -5.86% | 1,252,671 |
| Jul 18, 2025 | 976.00 | 976.00 | 943.00 | 955.00 | 955.00 | -2.15% | 523,989 |
| Jul 17, 2025 | 960.00 | 981.00 | 958.00 | 976.00 | 976.00 | 1.67% | 239,760 |
| Jul 16, 2025 | 985.00 | 985.00 | 955.00 | 960.00 | 960.00 | -1.44% | 406,000 |
| Jul 15, 2025 | 1,006.00 | 1,006.00 | 950.00 | 974.00 | 974.00 | -2.11% | 667,554 |
| Jul 14, 2025 | 995.00 | 1,007.00 | 975.00 | 995.00 | 995.00 | - | 429,171 |
| Jul 11, 2025 | 990.00 | 1,007.00 | 975.00 | 995.00 | 995.00 | 0.71% | 381,927 |