SOS Lab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,470.00 | 10,620.00 | 10,430.00 | 10,450.00 | 10,450.00 | 75,589 |
| 2025-07-24 | 10,510.00 | 10,640.00 | 10,400.00 | 10,460.00 | 10,460.00 | 167,921 |
| 2025-07-23 | 10,750.00 | 10,750.00 | 10,260.00 | 10,620.00 | 10,620.00 | 137,147 |
| 2025-07-22 | 10,990.00 | 11,100.00 | 10,560.00 | 10,680.00 | 10,680.00 | 172,871 |
| 2025-07-21 | 11,010.00 | 11,080.00 | 10,840.00 | 10,960.00 | 10,960.00 | 83,823 |
| 2025-07-18 | 11,290.00 | 11,340.00 | 11,020.00 | 11,070.00 | 11,070.00 | 90,602 |
| 2025-07-17 | 11,230.00 | 11,230.00 | 10,860.00 | 11,060.00 | 11,060.00 | 233,768 |
| 2025-07-16 | 11,590.00 | 11,590.00 | 11,160.00 | 11,210.00 | 11,210.00 | 144,825 |
| 2025-07-15 | 11,290.00 | 11,600.00 | 11,020.00 | 11,400.00 | 11,400.00 | 197,492 |
| 2025-07-14 | 11,760.00 | 11,790.00 | 11,290.00 | 11,350.00 | 11,350.00 | 204,182 |
| 2025-07-11 | 12,050.00 | 12,250.00 | 11,690.00 | 11,790.00 | 11,790.00 | 401,863 |
| 2025-07-10 | 11,670.00 | 11,710.00 | 11,290.00 | 11,660.00 | 11,660.00 | 177,286 |
| 2025-07-09 | 11,880.00 | 11,920.00 | 11,570.00 | 11,730.00 | 11,730.00 | 107,196 |
| 2025-07-08 | 11,510.00 | 12,000.00 | 11,400.00 | 11,690.00 | 11,690.00 | 187,890 |
| 2025-07-07 | 11,930.00 | 12,130.00 | 11,510.00 | 11,530.00 | 11,530.00 | 211,966 |
| 2025-07-04 | 12,600.00 | 12,630.00 | 12,080.00 | 12,140.00 | 12,140.00 | 227,906 |
| 2025-07-03 | 12,720.00 | 13,160.00 | 12,540.00 | 12,640.00 | 12,640.00 | 161,398 |
| 2025-07-02 | 13,110.00 | 13,110.00 | 12,530.00 | 12,720.00 | 12,720.00 | 256,119 |
| 2025-07-01 | 13,400.00 | 13,870.00 | 12,950.00 | 13,050.00 | 13,050.00 | 365,079 |
| 2025-06-30 | 13,750.00 | 13,850.00 | 13,350.00 | 13,440.00 | 13,440.00 | 206,257 |
| 2025-06-27 | 13,440.00 | 13,940.00 | 13,390.00 | 13,720.00 | 13,720.00 | 399,983 |
| 2025-06-26 | 13,900.00 | 13,900.00 | 12,960.00 | 13,350.00 | 13,350.00 | 617,121 |
| 2025-06-25 | 14,020.00 | 14,390.00 | 13,580.00 | 14,000.00 | 14,000.00 | 842,404 |
| 2025-06-24 | 15,150.00 | 15,530.00 | 14,110.00 | 14,290.00 | 14,290.00 | 1,499,196 |
| 2025-06-23 | 13,840.00 | 14,530.00 | 13,630.00 | 14,310.00 | 14,310.00 | 951,715 |
| 2025-06-20 | 14,400.00 | 14,470.00 | 13,750.00 | 14,220.00 | 14,220.00 | 1,067,492 |
| 2025-06-19 | 12,890.00 | 14,070.00 | 12,690.00 | 14,020.00 | 14,020.00 | 1,684,636 |
| 2025-06-18 | 12,450.00 | 12,900.00 | 12,250.00 | 12,770.00 | 12,770.00 | 322,438 |
| 2025-06-17 | 12,860.00 | 13,150.00 | 12,370.00 | 12,720.00 | 12,720.00 | 373,305 |
| 2025-06-16 | 12,450.00 | 12,920.00 | 12,010.00 | 12,860.00 | 12,860.00 | 489,015 |
| 2025-06-13 | 12,980.00 | 13,100.00 | 12,030.00 | 12,280.00 | 12,280.00 | 664,360 |
| 2025-06-12 | 13,260.00 | 13,450.00 | 12,730.00 | 13,270.00 | 13,270.00 | 590,644 |
| 2025-06-11 | 12,480.00 | 13,190.00 | 12,300.00 | 13,050.00 | 13,050.00 | 1,148,782 |
| 2025-06-10 | 12,310.00 | 12,310.00 | 11,900.00 | 12,010.00 | 12,010.00 | 424,798 |
| 2025-06-09 | 12,460.00 | 12,460.00 | 11,860.00 | 11,930.00 | 11,930.00 | 1,065,345 |
| 2025-06-05 | 13,820.00 | 13,820.00 | 12,800.00 | 12,990.00 | 12,990.00 | 747,556 |
| 2025-06-04 | 13,660.00 | 13,900.00 | 13,110.00 | 13,650.00 | 13,650.00 | 705,841 |
| 2025-06-02 | 13,600.00 | 14,150.00 | 13,280.00 | 13,800.00 | 13,800.00 | 1,420,434 |
| 2025-05-30 | 14,200.00 | 14,200.00 | 12,870.00 | 12,990.00 | 12,990.00 | 846,460 |
| 2025-05-29 | 14,140.00 | 14,410.00 | 13,910.00 | 13,950.00 | 13,950.00 | 449,097 |
| 2025-05-28 | 14,490.00 | 14,500.00 | 13,790.00 | 13,900.00 | 13,900.00 | 663,130 |
| 2025-05-27 | 13,920.00 | 14,200.00 | 13,700.00 | 13,820.00 | 13,820.00 | 456,162 |
| 2025-05-26 | 14,080.00 | 14,800.00 | 13,920.00 | 14,120.00 | 14,120.00 | 1,051,675 |
| 2025-05-23 | 13,000.00 | 14,590.00 | 12,430.00 | 14,370.00 | 14,370.00 | 2,921,144 |
| 2025-05-22 | 12,830.00 | 13,000.00 | 12,600.00 | 12,910.00 | 12,910.00 | 358,992 |
| 2025-05-21 | 13,610.00 | 13,620.00 | 13,100.00 | 13,250.00 | 13,250.00 | 417,667 |
| 2025-05-20 | 13,180.00 | 13,700.00 | 12,900.00 | 13,190.00 | 13,190.00 | 838,502 |
| 2025-05-19 | 12,640.00 | 13,530.00 | 12,400.00 | 13,050.00 | 13,050.00 | 1,241,905 |
| 2025-05-16 | 12,600.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,850.00 | 790,895 |
| 2025-05-15 | 11,890.00 | 13,070.00 | 11,240.00 | 12,810.00 | 12,810.00 | 2,749,842 |
| 2025-05-14 | 11,110.00 | 11,750.00 | 10,910.00 | 11,660.00 | 11,660.00 | 619,365 |
| 2025-05-13 | 11,060.00 | 11,090.00 | 10,850.00 | 10,960.00 | 10,960.00 | 266,638 |
| 2025-05-12 | 10,520.00 | 11,030.00 | 10,500.00 | 10,850.00 | 10,850.00 | 370,334 |
| 2025-05-09 | 10,580.00 | 10,620.00 | 10,200.00 | 10,320.00 | 10,320.00 | 160,724 |
| 2025-05-08 | 10,410.00 | 10,580.00 | 10,410.00 | 10,530.00 | 10,530.00 | 113,882 |
| 2025-05-07 | 10,580.00 | 10,580.00 | 10,310.00 | 10,400.00 | 10,400.00 | 99,998 |
| 2025-05-02 | 10,130.00 | 10,520.00 | 10,130.00 | 10,390.00 | 10,390.00 | 104,143 |
| 2025-04-30 | 10,770.00 | 10,770.00 | 10,160.00 | 10,270.00 | 10,270.00 | 173,311 |
| 2025-04-29 | 10,890.00 | 10,900.00 | 10,440.00 | 10,710.00 | 10,710.00 | 174,711 |
| 2025-04-28 | 11,350.00 | 11,360.00 | 10,760.00 | 10,760.00 | 10,760.00 | 482,908 |
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.