SoNo Square Co.,Ltd. 007720
KRX · South Korea · Distribution Services
KRW 1,100.00+1.00 (+0.09%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,100.00 | +0.09% | KRW 1,067.00 | KRW 1,133.00 | KRW 1,052.00 | 73.50K |
| 2026-10-01 | KRW 1,099.00 | -3.09% | KRW 1,133.00 | KRW 1,165.00 | KRW 1,073.00 | 66.08K |
| 2026-09-30 | KRW 1,134.00 | +0.98% | KRW 1,123.00 | KRW 1,143.00 | KRW 1,102.00 | 12.91K |
| 2026-09-29 | KRW 1,123.00 | -2.26% | KRW 1,146.00 | KRW 1,177.00 | KRW 1,115.00 | 23.74K |
| 2026-09-28 | KRW 1,149.00 | +1.14% | KRW 1,136.00 | KRW 1,159.00 | KRW 1,124.00 | 9.18K |
| 2026-09-23 | KRW 1,136.00 | -0.61% | KRW 1,145.00 | KRW 1,145.00 | KRW 1,115.00 | 25.39K |
| 2026-09-22 | KRW 1,143.00 | -0.87% | KRW 1,162.00 | KRW 1,162.00 | KRW 1,126.00 | 12.78K |
| 2026-09-21 | KRW 1,153.00 | -2.21% | KRW 1,185.00 | KRW 1,187.00 | KRW 1,130.00 | 25.55K |
| 2026-09-18 | KRW 1,179.00 | +3.69% | KRW 1,137.00 | KRW 1,212.00 | KRW 1,131.00 | 23.58K |
| 2026-09-17 | KRW 1,137.00 | +0.18% | KRW 1,123.00 | KRW 1,169.00 | KRW 1,118.00 | 10.21K |
| 2026-09-16 | KRW 1,135.00 | -2.07% | KRW 1,194.00 | KRW 1,194.00 | KRW 1,135.00 | 28.20K |
| 2026-09-15 | KRW 1,159.00 | -0.60% | KRW 1,220.00 | KRW 1,220.00 | KRW 1,145.00 | 12.66K |
| 2026-09-14 | KRW 1,166.00 | -1.60% | KRW 1,225.00 | KRW 1,226.00 | KRW 1,160.00 | 7.56K |
| 2026-09-11 | KRW 1,185.00 | +0.42% | KRW 1,180.00 | KRW 1,198.00 | KRW 1,169.00 | 10.93K |
| 2026-09-10 | KRW 1,180.00 | -1.58% | KRW 1,191.00 | KRW 1,200.00 | KRW 1,174.00 | 8.90K |
| 2026-09-09 | KRW 1,199.00 | +0.25% | KRW 1,196.00 | KRW 1,212.00 | KRW 1,193.00 | 18.59K |
| 2026-09-08 | KRW 1,196.00 | -3.63% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,195.00 | 32.67K |
| 2026-09-07 | KRW 1,241.00 | -1.43% | KRW 1,322.00 | KRW 1,322.00 | KRW 1,210.00 | 24.77K |
| 2026-09-04 | KRW 1,259.00 | +1.04% | KRW 1,239.00 | KRW 1,286.00 | KRW 1,225.00 | 18.47K |
| 2026-09-03 | KRW 1,246.00 | -1.89% | KRW 1,270.00 | KRW 1,270.00 | KRW 1,233.00 | 16.62K |
| 2026-09-02 | KRW 1,270.00 | -2.08% | KRW 1,301.00 | KRW 1,301.00 | KRW 1,248.00 | 12.85K |
| 2026-09-01 | KRW 1,297.00 | +0.23% | KRW 1,294.00 | KRW 1,311.00 | KRW 1,275.00 | 16.50K |
| 2026-08-31 | KRW 1,294.00 | -0.46% | KRW 1,324.00 | KRW 1,405.00 | KRW 1,293.00 | 31.61K |
| 2026-08-28 | KRW 1,300.00 | -6.47% | KRW 1,398.00 | KRW 1,411.00 | KRW 1,261.00 | 72.86K |
| 2026-08-27 | KRW 1,390.00 | -1.91% | KRW 1,415.00 | KRW 1,421.00 | KRW 1,381.00 | 14.44K |
| 2026-08-26 | KRW 1,417.00 | -5.47% | KRW 1,485.00 | KRW 1,485.00 | KRW 1,381.00 | 51.29K |
| 2026-08-25 | KRW 1,499.00 | +1.56% | KRW 1,480.00 | KRW 1,508.00 | KRW 1,414.00 | 22.28K |
| 2026-08-24 | KRW 1,476.00 | -1.34% | KRW 1,503.00 | KRW 1,530.00 | KRW 1,461.00 | 17.49K |
| 2026-08-21 | KRW 1,496.00 | -0.27% | KRW 1,505.00 | KRW 1,517.00 | KRW 1,460.00 | 25.24K |
| 2026-08-20 | KRW 1,500.00 | +0.67% | KRW 1,490.00 | KRW 1,531.00 | KRW 1,461.00 | 25.79K |
| 2026-08-19 | KRW 1,490.00 | +4.93% | KRW 1,449.00 | KRW 1,520.00 | KRW 1,420.00 | 82.02K |
| 2026-08-18 | KRW 1,420.00 | -2.54% | KRW 1,477.00 | KRW 1,477.00 | KRW 1,406.00 | 21.61K |
| 2026-08-14 | KRW 1,457.00 | -1.62% | KRW 1,482.00 | KRW 1,487.00 | KRW 1,445.00 | 18.86K |
| 2026-08-13 | KRW 1,481.00 | +3.42% | KRW 1,432.00 | KRW 1,499.00 | KRW 1,406.00 | 40.54K |
| 2026-08-12 | KRW 1,432.00 | -1.58% | KRW 1,456.00 | KRW 1,490.00 | KRW 1,427.00 | 26.61K |
| 2026-08-11 | KRW 1,455.00 | +0.34% | KRW 1,455.00 | KRW 1,475.00 | KRW 1,420.00 | 40.36K |
| 2026-08-10 | KRW 1,450.00 | +4.47% | KRW 1,393.00 | KRW 1,494.00 | KRW 1,314.00 | 48.57K |
| 2026-08-07 | KRW 1,388.00 | +4.36% | KRW 1,341.00 | KRW 1,425.00 | KRW 1,302.00 | 51.10K |
| 2026-08-06 | KRW 1,330.00 | -0.37% | KRW 1,355.00 | KRW 1,405.00 | KRW 1,298.00 | 29.39K |
| 2026-08-05 | KRW 1,335.00 | +0.30% | KRW 1,375.00 | KRW 1,375.00 | KRW 1,301.00 | 64.40K |
| 2026-08-04 | KRW 1,331.00 | +6.48% | KRW 1,250.00 | KRW 1,355.00 | KRW 1,250.00 | 111.21K |
| 2026-08-03 | KRW 1,250.00 | +5.93% | KRW 1,226.00 | KRW 1,282.00 | KRW 1,176.00 | 77.15K |
| 2026-07-31 | KRW 1,180.00 | +1.64% | KRW 1,111.00 | KRW 1,220.00 | KRW 1,111.00 | 59.24K |
| 2026-07-30 | KRW 1,161.00 | +0.26% | KRW 1,158.00 | KRW 1,181.00 | KRW 1,143.00 | 20.61K |
| 2026-07-29 | KRW 1,158.00 | -7.36% | KRW 1,250.00 | KRW 1,251.00 | KRW 1,156.00 | 44.71K |
| 2026-07-28 | KRW 1,250.00 | -2.57% | KRW 1,264.00 | KRW 1,290.00 | KRW 1,221.00 | 21.95K |
| 2026-07-27 | KRW 1,283.00 | +0.86% | KRW 1,260.00 | KRW 1,298.00 | KRW 1,260.00 | 29.31K |
| 2026-07-24 | KRW 1,272.00 | +1.68% | KRW 1,210.00 | KRW 1,289.00 | KRW 1,210.00 | 52.89K |
| 2026-07-23 | KRW 1,251.00 | +2.21% | KRW 1,191.00 | KRW 1,267.00 | KRW 1,191.00 | 19.90K |
| 2026-07-22 | KRW 1,224.00 | -3.39% | KRW 1,276.00 | KRW 1,295.00 | KRW 1,216.00 | 50.12K |
| 2026-07-21 | KRW 1,267.00 | +5.32% | KRW 1,207.00 | KRW 1,290.00 | KRW 1,145.00 | 82.47K |
| 2026-07-20 | KRW 1,203.00 | -4.37% | KRW 1,250.00 | KRW 1,258.00 | KRW 1,192.00 | 90.63K |
| 2026-07-16 | KRW 1,258.00 | -0.94% | KRW 1,260.00 | KRW 1,275.00 | KRW 1,235.00 | 49.65K |
| 2026-07-15 | KRW 1,270.00 | -12.77% | KRW 1,401.00 | KRW 1,402.00 | KRW 1,263.00 | 276.58K |
| 2026-07-14 | KRW 1,456.00 | -2.61% | KRW 1,589.00 | KRW 1,589.00 | KRW 1,269.00 | 212.84K |
| 2026-07-13 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-10 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-09 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-08 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-07 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-06 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-03 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-02 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-07-01 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-30 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-29 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-26 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-25 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-24 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-23 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-22 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-19 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-18 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-17 | KRW 1,495.00 | 0.00% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,495.00 | 0 |
| 2026-06-16 | KRW 1,495.00 | -4.78% | KRW 1,570.00 | KRW 1,640.00 | KRW 1,490.00 | 83.50K |
| 2026-06-15 | KRW 1,570.00 | +5.37% | KRW 1,490.00 | KRW 1,640.00 | KRW 1,490.00 | 150.91K |
| 2026-06-12 | KRW 1,490.00 | +3.47% | KRW 1,425.00 | KRW 1,565.00 | KRW 1,425.00 | 55.42K |
| 2026-06-11 | KRW 1,440.00 | +1.41% | KRW 1,420.00 | KRW 1,460.00 | KRW 1,395.00 | 37.21K |
| 2026-06-10 | KRW 1,420.00 | -1.39% | KRW 1,480.00 | KRW 1,495.00 | KRW 1,405.00 | 10 |
| 2026-06-09 | KRW 1,440.00 | -3.36% | KRW 1,490.00 | KRW 1,595.00 | KRW 1,420.00 | 133.04K |
| 2026-06-08 | KRW 1,490.00 | -4.49% | KRW 1,560.00 | KRW 1,710.00 | KRW 1,475.00 | 162.04K |
| 2026-06-05 | KRW 1,560.00 | +2.63% | KRW 1,520.00 | KRW 1,670.00 | KRW 1,500.00 | 136.12K |
| 2026-06-04 | KRW 1,520.00 | +1.33% | KRW 1,515.00 | KRW 1,575.00 | KRW 1,400.00 | 81.90K |
| 2026-06-02 | KRW 1,500.00 | -5.36% | KRW 1,580.00 | KRW 1,585.00 | KRW 1,435.00 | 97.84K |
| 2026-06-01 | KRW 1,585.00 | +0.96% | KRW 1,555.00 | KRW 1,710.00 | KRW 1,540.00 | 140.51K |
| 2026-05-29 | KRW 1,570.00 | -4.85% | KRW 1,655.00 | KRW 1,670.00 | KRW 1,550.00 | 68.36K |
| 2026-05-28 | KRW 1,650.00 | -2.65% | KRW 1,665.00 | KRW 1,665.00 | KRW 1,580.00 | 48.51K |
| 2026-05-27 | KRW 1,695.00 | -3.97% | KRW 1,755.00 | KRW 1,775.00 | KRW 1,580.00 | 155.80K |
| 2026-05-26 | KRW 1,765.00 | -2.75% | KRW 1,845.00 | KRW 1,870.00 | KRW 1,750.00 | 68.10K |
| 2026-05-22 | KRW 1,815.00 | +0.83% | KRW 1,800.00 | KRW 1,815.00 | KRW 1,750.00 | 80.66K |