SOS Lab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,160.00 | 11,300.00 | 10,690.00 | 10,710.00 | 10,710.00 | 980,139 |
| 2025-04-24 | 10,560.00 | 10,630.00 | 10,310.00 | 10,440.00 | 10,440.00 | 242,331 |
| 2025-04-23 | 10,800.00 | 10,900.00 | 10,120.00 | 10,450.00 | 10,450.00 | 976,565 |
| 2025-04-22 | 9,950.00 | 10,480.00 | 9,930.00 | 10,480.00 | 10,480.00 | 361,124 |
| 2025-04-21 | 10,130.00 | 10,260.00 | 9,950.00 | 10,190.00 | 10,190.00 | 247,224 |
| 2025-04-18 | 10,030.00 | 10,130.00 | 9,800.00 | 9,910.00 | 9,910.00 | 93,801 |
| 2025-04-17 | 9,940.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 106,702 |
| 2025-04-16 | 10,170.00 | 10,220.00 | 9,760.00 | 9,790.00 | 9,790.00 | 171,230 |
| 2025-04-15 | 10,270.00 | 10,280.00 | 10,020.00 | 10,210.00 | 10,210.00 | 237,229 |
| 2025-04-14 | 9,640.00 | 9,930.00 | 9,570.00 | 9,900.00 | 9,900.00 | 205,558 |
| 2025-04-11 | 9,030.00 | 9,580.00 | 8,950.00 | 9,580.00 | 9,580.00 | 178,910 |
| 2025-04-10 | 9,290.00 | 9,290.00 | 9,000.00 | 9,160.00 | 9,160.00 | 177,801 |
| 2025-04-09 | 8,420.00 | 8,770.00 | 8,360.00 | 8,470.00 | 8,470.00 | 205,367 |
| 2025-04-08 | 8,900.00 | 9,070.00 | 8,560.00 | 8,700.00 | 8,700.00 | 253,041 |
| 2025-04-07 | 9,430.00 | 9,430.00 | 8,620.00 | 8,650.00 | 8,650.00 | 413,990 |
| 2025-04-04 | 9,770.00 | 10,140.00 | 9,530.00 | 9,970.00 | 9,970.00 | 236,411 |
| 2025-04-03 | 9,650.00 | 10,120.00 | 9,510.00 | 10,000.00 | 10,000.00 | 147,891 |
| 2025-04-02 | 10,580.00 | 10,610.00 | 10,000.00 | 10,000.00 | 10,000.00 | 178,681 |
| 2025-04-01 | 10,050.00 | 10,630.00 | 10,050.00 | 10,410.00 | 10,410.00 | 236,848 |
| 2025-03-31 | 10,210.00 | 10,490.00 | 9,950.00 | 9,970.00 | 9,970.00 | 286,197 |
| 2025-03-28 | 11,200.00 | 11,240.00 | 10,540.00 | 10,640.00 | 10,640.00 | 504,464 |
| 2025-03-27 | 11,760.00 | 11,840.00 | 11,260.00 | 11,300.00 | 11,300.00 | 447,720 |
| 2025-03-26 | 12,000.00 | 12,410.00 | 11,920.00 | 12,040.00 | 12,040.00 | 596,481 |
| 2025-03-25 | 12,570.00 | 12,680.00 | 11,760.00 | 11,820.00 | 11,820.00 | 825,361 |
| 2025-03-24 | 11,700.00 | 12,100.00 | 11,680.00 | 11,870.00 | 11,870.00 | 377,661 |
| 2025-03-21 | 11,850.00 | 11,970.00 | 11,310.00 | 11,570.00 | 11,570.00 | 580,850 |
| 2025-03-20 | 12,990.00 | 13,050.00 | 12,040.00 | 12,060.00 | 12,060.00 | 1,170,075 |
| 2025-03-19 | 12,150.00 | 12,990.00 | 11,760.00 | 12,710.00 | 12,710.00 | 2,643,530 |
| 2025-03-18 | 12,050.00 | 12,650.00 | 11,830.00 | 12,220.00 | 12,220.00 | 1,369,527 |
| 2025-03-17 | 12,010.00 | 12,040.00 | 11,520.00 | 11,900.00 | 11,900.00 | 350,884 |
| 2025-03-14 | 11,590.00 | 12,100.00 | 11,580.00 | 11,900.00 | 11,900.00 | 517,784 |
| 2025-03-13 | 12,750.00 | 12,750.00 | 11,620.00 | 11,630.00 | 11,630.00 | 622,388 |
| 2025-03-12 | 11,340.00 | 12,260.00 | 11,260.00 | 12,160.00 | 12,160.00 | 838,651 |
| 2025-03-11 | 10,600.00 | 11,340.00 | 10,460.00 | 11,330.00 | 11,330.00 | 674,786 |
| 2025-03-10 | 11,540.00 | 12,000.00 | 11,000.00 | 11,080.00 | 11,080.00 | 680,851 |
| 2025-03-07 | 11,870.00 | 12,100.00 | 11,450.00 | 11,540.00 | 11,540.00 | 587,139 |
| 2025-03-06 | 12,800.00 | 12,850.00 | 12,050.00 | 12,060.00 | 12,060.00 | 473,373 |
| 2025-03-05 | 12,340.00 | 12,890.00 | 12,210.00 | 12,700.00 | 12,700.00 | 518,750 |
| 2025-03-04 | 12,000.00 | 12,520.00 | 11,800.00 | 12,340.00 | 12,340.00 | 479,270 |
| 2025-02-28 | 12,800.00 | 13,120.00 | 12,270.00 | 12,310.00 | 12,310.00 | 876,857 |
| 2025-02-27 | 13,720.00 | 13,910.00 | 13,150.00 | 13,300.00 | 13,300.00 | 613,902 |
| 2025-02-26 | 13,170.00 | 14,700.00 | 13,060.00 | 13,570.00 | 13,570.00 | 2,722,028 |
| 2025-02-25 | 13,670.00 | 13,720.00 | 13,030.00 | 13,440.00 | 13,440.00 | 618,261 |
| 2025-02-24 | 12,800.00 | 13,760.00 | 12,590.00 | 13,660.00 | 13,660.00 | 1,059,815 |
| 2025-02-21 | 13,000.00 | 13,600.00 | 12,830.00 | 13,170.00 | 13,170.00 | 779,238 |
| 2025-02-20 | 14,150.00 | 14,150.00 | 13,070.00 | 13,200.00 | 13,200.00 | 1,417,157 |
| 2025-02-19 | 14,950.00 | 14,950.00 | 14,030.00 | 14,180.00 | 14,180.00 | 1,756,907 |
| 2025-02-18 | 14,910.00 | 15,400.00 | 14,550.00 | 15,070.00 | 15,070.00 | 2,714,887 |
| 2025-02-17 | 14,620.00 | 15,060.00 | 14,400.00 | 15,000.00 | 15,000.00 | 2,364,661 |
| 2025-02-14 | 14,770.00 | 14,920.00 | 14,180.00 | 14,200.00 | 14,200.00 | 1,431,933 |
| 2025-02-13 | 14,130.00 | 14,950.00 | 13,850.00 | 14,530.00 | 14,530.00 | 2,931,488 |
| 2025-02-12 | 15,600.00 | 15,600.00 | 13,900.00 | 13,920.00 | 13,920.00 | 2,863,206 |
| 2025-02-11 | 16,040.00 | 16,600.00 | 15,220.00 | 15,430.00 | 15,430.00 | 4,664,947 |
| 2025-02-10 | 15,430.00 | 16,110.00 | 15,190.00 | 15,650.00 | 15,650.00 | 6,347,348 |
| 2025-02-07 | 13,160.00 | 16,420.00 | 12,910.00 | 15,410.00 | 15,410.00 | 18,911,570 |
| 2025-02-06 | 12,670.00 | 12,940.00 | 12,350.00 | 12,780.00 | 12,780.00 | 1,192,084 |
| 2025-02-05 | 11,880.00 | 12,930.00 | 11,880.00 | 12,670.00 | 12,670.00 | 1,759,018 |
| 2025-02-04 | 12,100.00 | 12,230.00 | 11,780.00 | 11,880.00 | 11,880.00 | 906,557 |
| 2025-02-03 | 12,800.00 | 12,800.00 | 11,550.00 | 11,820.00 | 11,820.00 | 1,598,345 |
| 2025-01-31 | 13,050.00 | 13,390.00 | 12,860.00 | 13,130.00 | 13,130.00 | 1,526,273 |
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.