SOS Lab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,180.00 | 13,600.00 | 12,600.00 | 12,830.00 | 12,830.00 | 2,684,562 |
| 2025-01-23 | 14,160.00 | 14,170.00 | 13,440.00 | 13,500.00 | 13,500.00 | 1,387,562 |
| 2025-01-22 | 14,130.00 | 14,340.00 | 13,930.00 | 14,160.00 | 14,160.00 | 2,778,164 |
| 2025-01-21 | 13,810.00 | 14,640.00 | 13,340.00 | 14,640.00 | 14,640.00 | 3,333,068 |
| 2025-01-20 | 14,030.00 | 14,090.00 | 13,440.00 | 13,830.00 | 13,830.00 | 1,518,255 |
| 2025-01-17 | 14,050.00 | 14,290.00 | 13,760.00 | 13,810.00 | 13,810.00 | 2,658,315 |
| 2025-01-16 | 13,660.00 | 14,540.00 | 13,560.00 | 14,260.00 | 14,260.00 | 7,378,925 |
| 2025-01-15 | 14,250.00 | 14,980.00 | 13,180.00 | 13,220.00 | 13,220.00 | 8,874,962 |
| 2025-01-14 | 13,450.00 | 13,650.00 | 13,060.00 | 13,220.00 | 13,220.00 | 1,933,797 |
| 2025-01-13 | 13,660.00 | 13,900.00 | 13,300.00 | 13,510.00 | 13,510.00 | 1,868,318 |
| 2025-01-10 | 13,250.00 | 14,450.00 | 12,800.00 | 13,820.00 | 13,820.00 | 9,607,060 |
| 2025-01-09 | 12,300.00 | 13,290.00 | 11,730.00 | 13,250.00 | 13,250.00 | 4,574,539 |
| 2025-01-08 | 13,920.00 | 14,140.00 | 12,340.00 | 12,400.00 | 12,400.00 | 3,840,395 |
| 2025-01-07 | 14,350.00 | 14,470.00 | 13,560.00 | 13,960.00 | 13,960.00 | 3,109,131 |
| 2025-01-06 | 14,960.00 | 15,100.00 | 13,740.00 | 14,160.00 | 14,160.00 | 3,860,840 |
| 2025-01-03 | 13,900.00 | 14,720.00 | 13,650.00 | 14,720.00 | 14,720.00 | 4,360,140 |
| 2025-01-02 | 13,230.00 | 14,490.00 | 13,030.00 | 14,100.00 | 14,100.00 | 6,773,610 |
| 2024-12-30 | 12,680.00 | 13,600.00 | 12,540.00 | 13,480.00 | 13,480.00 | 5,376,305 |
| 2024-12-27 | 11,920.00 | 13,190.00 | 11,900.00 | 12,920.00 | 12,920.00 | 8,712,654 |
| 2024-12-26 | 13,650.00 | 13,940.00 | 11,990.00 | 12,090.00 | 12,090.00 | 7,680,159 |
| 2024-12-24 | 12,610.00 | 13,400.00 | 12,210.00 | 12,850.00 | 12,850.00 | 7,058,235 |
| 2024-12-23 | 12,000.00 | 13,050.00 | 11,910.00 | 12,860.00 | 12,860.00 | 9,342,659 |
| 2024-12-20 | 12,330.00 | 13,320.00 | 11,770.00 | 12,080.00 | 12,080.00 | 20,636,061 |
| 2024-12-19 | 11,720.00 | 12,300.00 | 11,580.00 | 11,610.00 | 11,610.00 | 6,261,687 |
| 2024-12-18 | 10,330.00 | 12,810.00 | 10,300.00 | 12,150.00 | 12,150.00 | 32,075,609 |
| 2024-12-17 | 9,940.00 | 9,970.00 | 9,460.00 | 9,860.00 | 9,860.00 | 3,099,741 |
| 2024-12-16 | 10,020.00 | 10,130.00 | 9,530.00 | 9,690.00 | 9,690.00 | 5,506,548 |
| 2024-12-13 | 8,950.00 | 9,450.00 | 8,650.00 | 9,340.00 | 9,340.00 | 3,943,324 |
| 2024-12-12 | 9,160.00 | 9,560.00 | 8,670.00 | 8,820.00 | 8,820.00 | 3,535,079 |
| 2024-12-11 | 8,650.00 | 8,990.00 | 8,580.00 | 8,820.00 | 8,820.00 | 2,766,738 |
| 2024-12-10 | 7,930.00 | 8,580.00 | 7,780.00 | 8,530.00 | 8,530.00 | 1,926,719 |
| 2024-12-09 | 8,100.00 | 8,490.00 | 7,790.00 | 7,850.00 | 7,850.00 | 1,819,415 |
| 2024-12-06 | 8,600.00 | 8,850.00 | 7,840.00 | 8,500.00 | 8,500.00 | 4,346,412 |
| 2024-12-05 | 8,870.00 | 9,060.00 | 8,350.00 | 8,400.00 | 8,400.00 | 2,111,193 |
| 2024-12-04 | 9,350.00 | 9,590.00 | 8,480.00 | 8,630.00 | 8,630.00 | 4,443,082 |
| 2024-12-03 | 9,960.00 | 10,170.00 | 9,700.00 | 9,730.00 | 9,730.00 | 3,990,737 |
| 2024-12-02 | 9,700.00 | 10,250.00 | 9,370.00 | 10,250.00 | 10,250.00 | 9,404,082 |
| 2024-11-29 | 10,030.00 | 10,440.00 | 9,310.00 | 9,370.00 | 9,370.00 | 15,633,070 |
| 2024-11-28 | 8,000.00 | 9,610.00 | 7,930.00 | 9,610.00 | 9,610.00 | 14,836,180 |
| 2024-11-27 | 8,390.00 | 9,280.00 | 7,800.00 | 8,170.00 | 8,170.00 | 16,279,820 |
| 2024-11-26 | 7,920.00 | 8,650.00 | 7,730.00 | 8,430.00 | 8,430.00 | 4,438,332 |
| 2024-11-25 | 8,110.00 | 8,240.00 | 7,610.00 | 8,220.00 | 8,220.00 | 2,578,097 |
| 2024-11-22 | 8,080.00 | 8,430.00 | 7,910.00 | 8,180.00 | 8,180.00 | 3,664,361 |
| 2024-11-21 | 7,600.00 | 8,240.00 | 7,530.00 | 8,240.00 | 8,240.00 | 4,648,167 |
| 2024-11-20 | 8,620.00 | 8,680.00 | 7,630.00 | 7,800.00 | 7,800.00 | 5,263,024 |
| 2024-11-19 | 8,060.00 | 8,450.00 | 7,740.00 | 8,120.00 | 8,120.00 | 12,144,470 |
| 2024-11-18 | 6,070.00 | 7,520.00 | 5,990.00 | 7,520.00 | 7,520.00 | 5,734,006 |
| 2024-11-15 | 5,860.00 | 5,970.00 | 5,600.00 | 5,790.00 | 5,790.00 | 376,156 |
| 2024-11-14 | 5,930.00 | 6,450.00 | 5,930.00 | 5,980.00 | 5,980.00 | 579,688 |
| 2024-11-13 | 6,130.00 | 6,530.00 | 5,870.00 | 5,980.00 | 5,980.00 | 688,906 |
| 2024-11-12 | 7,000.00 | 7,070.00 | 6,300.00 | 6,300.00 | 6,300.00 | 795,594 |
| 2024-11-11 | 6,530.00 | 7,040.00 | 6,500.00 | 6,870.00 | 6,870.00 | 1,684,570 |
| 2024-11-08 | 5,860.00 | 6,550.00 | 5,730.00 | 6,450.00 | 6,450.00 | 1,113,162 |
| 2024-11-07 | 5,780.00 | 6,140.00 | 5,710.00 | 5,810.00 | 5,810.00 | 781,549 |
| 2024-11-06 | 5,410.00 | 5,640.00 | 5,330.00 | 5,640.00 | 5,640.00 | 231,262 |
| 2024-11-05 | 5,360.00 | 5,510.00 | 5,330.00 | 5,410.00 | 5,410.00 | 142,384 |
| 2024-11-04 | 5,010.00 | 5,360.00 | 5,000.00 | 5,350.00 | 5,350.00 | 221,674 |
| 2024-11-01 | 5,110.00 | 5,220.00 | 5,000.00 | 5,040.00 | 5,040.00 | 177,282 |
| 2024-10-31 | 5,400.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | 209,657 |
| 2024-10-30 | 5,610.00 | 5,730.00 | 5,420.00 | 5,440.00 | 5,440.00 | 165,958 |
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.