SOS Lab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,640.00 | 5,720.00 | 5,530.00 | 5,610.00 | 5,610.00 | 185,300 |
| 2024-10-28 | 5,380.00 | 5,820.00 | 5,280.00 | 5,710.00 | 5,710.00 | 497,351 |
| 2024-10-25 | 5,630.00 | 5,850.00 | 5,350.00 | 5,380.00 | 5,380.00 | 419,276 |
| 2024-10-24 | 5,810.00 | 5,870.00 | 5,490.00 | 5,490.00 | 5,490.00 | 277,963 |
| 2024-10-23 | 5,570.00 | 5,740.00 | 5,460.00 | 5,660.00 | 5,660.00 | 242,375 |
| 2024-10-22 | 5,800.00 | 5,840.00 | 5,570.00 | 5,620.00 | 5,620.00 | 257,104 |
| 2024-10-21 | 5,710.00 | 5,930.00 | 5,570.00 | 5,850.00 | 5,850.00 | 285,802 |
| 2024-10-18 | 5,820.00 | 5,870.00 | 5,600.00 | 5,700.00 | 5,700.00 | 329,200 |
| 2024-10-17 | 5,830.00 | 6,050.00 | 5,810.00 | 5,870.00 | 5,870.00 | 392,973 |
| 2024-10-16 | 5,990.00 | 6,040.00 | 5,800.00 | 5,840.00 | 5,840.00 | 469,035 |
| 2024-10-15 | 6,360.00 | 6,400.00 | 6,030.00 | 6,060.00 | 6,060.00 | 679,545 |
| 2024-10-14 | 6,660.00 | 6,690.00 | 6,340.00 | 6,360.00 | 6,360.00 | 917,310 |
| 2024-10-11 | 7,150.00 | 7,620.00 | 6,870.00 | 6,910.00 | 6,910.00 | 3,965,644 |
| 2024-10-10 | 7,110.00 | 7,520.00 | 7,040.00 | 7,270.00 | 7,270.00 | 1,201,073 |
| 2024-10-08 | 7,330.00 | 7,480.00 | 7,160.00 | 7,190.00 | 7,190.00 | 959,677 |
| 2024-10-07 | 7,800.00 | 7,990.00 | 7,610.00 | 7,680.00 | 7,680.00 | 1,906,418 |
| 2024-10-04 | 7,570.00 | 7,590.00 | 7,180.00 | 7,500.00 | 7,500.00 | 1,222,425 |
| 2024-10-02 | 7,890.00 | 8,350.00 | 7,710.00 | 7,710.00 | 7,710.00 | 3,662,980 |
| 2024-09-30 | 8,150.00 | 8,200.00 | 7,600.00 | 7,940.00 | 7,940.00 | 2,145,972 |
| 2024-09-27 | 7,850.00 | 8,300.00 | 7,690.00 | 8,250.00 | 8,250.00 | 5,354,307 |
| 2024-09-26 | 7,710.00 | 7,900.00 | 7,550.00 | 7,730.00 | 7,730.00 | 2,248,549 |
| 2024-09-25 | 7,500.00 | 7,750.00 | 7,160.00 | 7,520.00 | 7,520.00 | 2,563,365 |
| 2024-09-24 | 8,000.00 | 8,130.00 | 7,400.00 | 7,680.00 | 7,680.00 | 2,722,350 |
| 2024-09-23 | 7,040.00 | 7,870.00 | 6,930.00 | 7,680.00 | 7,680.00 | 2,995,816 |
| 2024-09-20 | 7,500.00 | 7,610.00 | 7,000.00 | 7,000.00 | 7,000.00 | 959,038 |
| 2024-09-19 | 7,880.00 | 8,000.00 | 7,290.00 | 7,350.00 | 7,350.00 | 2,075,992 |
| 2024-09-13 | 7,400.00 | 7,730.00 | 6,840.00 | 7,420.00 | 7,420.00 | 3,248,828 |
| 2024-09-12 | 7,230.00 | 7,500.00 | 7,020.00 | 7,410.00 | 7,410.00 | 1,836,141 |
| 2024-09-11 | 6,830.00 | 7,450.00 | 6,830.00 | 6,930.00 | 6,930.00 | 2,347,906 |
| 2024-09-10 | 7,350.00 | 7,640.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,974,129 |
| 2024-09-09 | 7,010.00 | 7,710.00 | 6,770.00 | 7,470.00 | 7,470.00 | 5,390,533 |
| 2024-09-06 | 8,260.00 | 9,380.00 | 7,370.00 | 7,440.00 | 7,440.00 | 31,749,230 |
| 2024-09-05 | 7,010.00 | 7,820.00 | 6,950.00 | 7,820.00 | 7,820.00 | 3,848,033 |
| 2024-09-04 | 7,760.00 | 7,940.00 | 6,840.00 | 7,010.00 | 7,010.00 | 4,340,201 |
| 2024-09-03 | 7,180.00 | 7,500.00 | 7,050.00 | 7,420.00 | 7,420.00 | 2,444,069 |
| 2024-09-02 | 7,190.00 | 7,750.00 | 6,920.00 | 7,180.00 | 7,180.00 | 5,075,005 |
| 2024-08-30 | 6,540.00 | 7,130.00 | 6,510.00 | 6,750.00 | 6,750.00 | 2,096,137 |
| 2024-08-29 | 7,110.00 | 7,660.00 | 6,560.00 | 6,580.00 | 6,580.00 | 14,031,530 |
| 2024-08-28 | 6,250.00 | 6,560.00 | 6,000.00 | 6,380.00 | 6,380.00 | 2,057,448 |
| 2024-08-27 | 6,040.00 | 6,710.00 | 5,860.00 | 6,250.00 | 6,250.00 | 5,595,572 |
| 2024-08-26 | 5,100.00 | 6,400.00 | 5,060.00 | 5,920.00 | 5,920.00 | 5,163,523 |
| 2024-08-23 | 5,200.00 | 5,200.00 | 4,975.00 | 5,150.00 | 5,150.00 | 221,241 |
| 2024-08-22 | 5,380.00 | 5,420.00 | 5,180.00 | 5,250.00 | 5,250.00 | 172,835 |
| 2024-08-21 | 5,310.00 | 5,440.00 | 5,160.00 | 5,320.00 | 5,320.00 | 167,358 |
| 2024-08-20 | 5,320.00 | 5,570.00 | 5,320.00 | 5,450.00 | 5,450.00 | 187,956 |
| 2024-08-19 | 5,760.00 | 5,780.00 | 5,260.00 | 5,270.00 | 5,270.00 | 408,045 |
| 2024-08-16 | 5,750.00 | 5,920.00 | 5,660.00 | 5,800.00 | 5,800.00 | 325,512 |
| 2024-08-14 | 5,850.00 | 5,990.00 | 5,610.00 | 5,620.00 | 5,620.00 | 288,626 |
| 2024-08-13 | 6,200.00 | 6,400.00 | 5,790.00 | 5,800.00 | 5,800.00 | 562,923 |
| 2024-08-12 | 5,720.00 | 6,010.00 | 5,720.00 | 5,830.00 | 5,830.00 | 266,272 |
| 2024-08-09 | 5,800.00 | 6,040.00 | 5,730.00 | 5,770.00 | 5,770.00 | 175,448 |
| 2024-08-08 | 5,900.00 | 5,980.00 | 5,620.00 | 5,690.00 | 5,690.00 | 227,431 |
| 2024-08-07 | 5,620.00 | 6,150.00 | 5,610.00 | 6,090.00 | 6,090.00 | 311,521 |
| 2024-08-06 | 5,440.00 | 5,720.00 | 5,390.00 | 5,710.00 | 5,710.00 | 277,664 |
| 2024-08-05 | 6,180.00 | 6,590.00 | 5,060.00 | 5,250.00 | 5,250.00 | 845,318 |
| 2024-08-02 | 6,490.00 | 6,490.00 | 5,880.00 | 6,010.00 | 6,010.00 | 454,750 |
| 2024-08-01 | 6,510.00 | 6,890.00 | 6,490.00 | 6,520.00 | 6,520.00 | 559,347 |
| 2024-07-31 | 6,440.00 | 6,550.00 | 6,300.00 | 6,500.00 | 6,500.00 | 287,011 |
| 2024-07-30 | 6,530.00 | 6,790.00 | 6,510.00 | 6,550.00 | 6,550.00 | 353,036 |
| 2024-07-29 | 6,590.00 | 7,500.00 | 6,590.00 | 6,650.00 | 6,650.00 | 1,819,310 |
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.