SOS Lab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 23,800.00 | 23,800.00 | 21,950.00 | 22,200.00 | 22,200.00 | 1,790,368 |
| 2026-01-21 | 20,750.00 | 23,500.00 | 20,700.00 | 22,600.00 | 22,600.00 | 3,170,887 |
| 2026-01-20 | 22,000.00 | 22,350.00 | 20,200.00 | 21,650.00 | 21,650.00 | 2,197,595 |
| 2026-01-19 | 22,200.00 | 22,200.00 | 19,790.00 | 21,050.00 | 21,050.00 | 2,736,271 |
| 2026-01-16 | 22,450.00 | 22,700.00 | 21,300.00 | 22,200.00 | 22,200.00 | 1,906,160 |
| 2026-01-15 | 19,170.00 | 23,550.00 | 18,800.00 | 22,150.00 | 22,150.00 | 7,114,777 |
| 2026-01-14 | 18,900.00 | 20,600.00 | 18,550.00 | 19,150.00 | 19,150.00 | 1,963,190 |
| 2026-01-13 | 19,380.00 | 20,100.00 | 18,620.00 | 18,850.00 | 18,850.00 | 1,990,503 |
| 2026-01-12 | 18,040.00 | 20,300.00 | 18,000.00 | 19,000.00 | 19,000.00 | 4,364,782 |
| 2026-01-09 | 18,350.00 | 19,120.00 | 17,050.00 | 17,890.00 | 17,890.00 | 2,204,951 |
| 2026-01-08 | 18,310.00 | 18,660.00 | 17,900.00 | 18,290.00 | 18,290.00 | 1,318,093 |
| 2026-01-07 | 18,220.00 | 19,860.00 | 17,510.00 | 18,290.00 | 18,290.00 | 6,282,643 |
| 2026-01-06 | 18,350.00 | 19,230.00 | 17,420.00 | 18,210.00 | 18,210.00 | 5,349,103 |
| 2026-01-05 | 15,950.00 | 19,340.00 | 15,310.00 | 17,960.00 | 17,960.00 | 10,489,020 |
| 2026-01-02 | 14,210.00 | 15,780.00 | 13,810.00 | 15,600.00 | 15,600.00 | 5,685,623 |
| 2025-12-30 | 14,700.00 | 14,830.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,772,346 |
| 2025-12-29 | 13,390.00 | 15,420.00 | 13,310.00 | 14,700.00 | 14,700.00 | 6,621,389 |
| 2025-12-26 | 13,280.00 | 13,470.00 | 12,840.00 | 13,240.00 | 13,240.00 | 4,103,801 |
| 2025-12-24 | 11,250.00 | 12,650.00 | 11,160.00 | 12,650.00 | 12,650.00 | 4,717,494 |
| 2025-12-23 | 11,330.00 | 11,330.00 | 10,950.00 | 11,000.00 | 11,000.00 | 291,969 |
| 2025-12-22 | 11,500.00 | 11,660.00 | 11,120.00 | 11,260.00 | 11,260.00 | 525,499 |
| 2025-12-19 | 11,210.00 | 11,690.00 | 11,020.00 | 11,450.00 | 11,450.00 | 978,501 |
| 2025-12-18 | 10,800.00 | 11,490.00 | 10,540.00 | 10,920.00 | 10,920.00 | 498,140 |
| 2025-12-17 | 11,440.00 | 11,860.00 | 10,820.00 | 11,080.00 | 11,080.00 | 1,323,098 |
| 2025-12-16 | 12,000.00 | 12,380.00 | 11,000.00 | 11,120.00 | 11,120.00 | 2,828,547 |
| 2025-12-15 | 11,370.00 | 11,380.00 | 10,950.00 | 10,990.00 | 10,990.00 | 384,478 |
| 2025-12-12 | 11,330.00 | 11,900.00 | 10,700.00 | 11,590.00 | 11,590.00 | 1,501,989 |
| 2025-12-11 | 11,030.00 | 11,450.00 | 10,800.00 | 11,150.00 | 11,150.00 | 400,455 |
| 2025-12-10 | 11,100.00 | 11,150.00 | 10,810.00 | 11,020.00 | 11,020.00 | 327,907 |
| 2025-12-09 | 11,450.00 | 11,650.00 | 11,060.00 | 11,100.00 | 11,100.00 | 523,328 |
| 2025-12-08 | 11,340.00 | 11,800.00 | 10,900.00 | 11,530.00 | 11,530.00 | 1,321,905 |
| 2025-12-05 | 11,450.00 | 11,500.00 | 10,730.00 | 10,930.00 | 10,930.00 | 997,923 |
| 2025-12-04 | 10,800.00 | 11,920.00 | 10,615.00 | 11,280.00 | 11,280.00 | 2,879,506 |
| 2025-12-03 | 10,690.00 | 10,690.00 | 10,340.00 | 10,430.00 | 10,430.00 | 318,824 |
| 2025-12-02 | 10,000.00 | 10,750.00 | 9,790.00 | 10,720.00 | 10,720.00 | 717,152 |
| 2025-12-01 | 9,680.00 | 10,350.00 | 9,620.00 | 9,980.00 | 9,980.00 | 411,737 |
| 2025-11-28 | 9,100.00 | 9,800.00 | 9,100.00 | 9,680.00 | 9,680.00 | 297,584 |
| 2025-11-27 | 9,290.00 | 9,340.00 | 9,030.00 | 9,040.00 | 9,040.00 | 148,855 |
| 2025-11-26 | 9,060.00 | 9,240.00 | 8,930.00 | 9,240.00 | 9,240.00 | 134,717 |
| 2025-11-25 | 9,380.00 | 9,550.00 | 9,030.00 | 9,040.00 | 9,040.00 | 142,527 |
| 2025-11-24 | 9,600.00 | 9,700.00 | 9,270.00 | 9,300.00 | 9,300.00 | 120,193 |
| 2025-11-21 | 9,540.00 | 9,680.00 | 9,520.00 | 9,550.00 | 9,550.00 | 131,510 |
| 2025-11-20 | 9,770.00 | 9,930.00 | 9,760.00 | 9,870.00 | 9,870.00 | 83,641 |
| 2025-11-19 | 9,730.00 | 9,940.00 | 9,500.00 | 9,760.00 | 9,760.00 | 126,612 |
| 2025-11-18 | 9,870.00 | 10,000.00 | 9,600.00 | 9,670.00 | 9,670.00 | 178,378 |
| 2025-11-17 | 10,160.00 | 10,260.00 | 9,880.00 | 9,990.00 | 9,990.00 | 146,593 |
| 2025-11-14 | 9,980.00 | 10,050.00 | 9,840.00 | 9,930.00 | 9,930.00 | 176,911 |
| 2025-11-13 | 10,100.00 | 10,140.00 | 9,950.00 | 10,120.00 | 10,120.00 | 127,339 |
| 2025-11-12 | 9,870.00 | 10,190.00 | 9,800.00 | 10,170.00 | 10,170.00 | 241,447 |
| 2025-11-11 | 10,170.00 | 10,190.00 | 9,760.00 | 9,860.00 | 9,860.00 | 242,798 |
| 2025-11-10 | 9,800.00 | 10,030.00 | 9,770.00 | 10,000.00 | 10,000.00 | 140,534 |
| 2025-11-07 | 9,920.00 | 10,080.00 | 9,750.00 | 9,800.00 | 9,800.00 | 337,208 |
| 2025-11-06 | 10,220.00 | 10,460.00 | 10,020.00 | 10,190.00 | 10,190.00 | 389,014 |
| 2025-11-05 | 10,710.00 | 10,760.00 | 9,790.00 | 10,100.00 | 10,100.00 | 608,478 |
| 2025-11-04 | 11,430.00 | 11,520.00 | 10,810.00 | 10,820.00 | 10,820.00 | 632,510 |
| 2025-11-03 | 12,060.00 | 12,110.00 | 11,320.00 | 11,400.00 | 11,400.00 | 1,251,770 |
| 2025-10-31 | 10,570.00 | 11,850.00 | 10,510.00 | 11,650.00 | 11,650.00 | 2,747,619 |
| 2025-10-30 | 10,410.00 | 10,600.00 | 10,070.00 | 10,350.00 | 10,350.00 | 346,429 |
| 2025-10-29 | 10,340.00 | 10,350.00 | 10,050.00 | 10,170.00 | 10,170.00 | 207,177 |
| 2025-10-28 | 10,390.00 | 10,490.00 | 10,200.00 | 10,220.00 | 10,220.00 | 215,535 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.