SANDS LAB Inc. (KOSDAQ:411080)
South Korea · Delayed Price · Currency is KRW 6,400.00
-240.00 (-3.61%)
At close: May 29, 2026
SANDS LAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,820.00 | 6,820.00 | 6,310.00 | 6,400.00 | 6,400.00 | -3.61% | 96,577 |
| May 28, 2026 | 6,480.00 | 6,780.00 | 6,220.00 | 6,640.00 | 6,640.00 | 1.37% | 101,132 |
| May 27, 2026 | 7,020.00 | 7,210.00 | 6,550.00 | 6,550.00 | 6,550.00 | -9.66% | 110,725 |
| May 26, 2026 | 7,000.00 | 7,360.00 | 7,000.00 | 7,250.00 | 7,250.00 | 4.62% | 193,045 |
| May 22, 2026 | 6,750.00 | 7,140.00 | 6,550.00 | 6,930.00 | 6,930.00 | 9.13% | 257,073 |
| May 21, 2026 | 6,360.00 | 6,620.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.16% | 60,173 |
| May 20, 2026 | 6,390.00 | 6,490.00 | 6,150.00 | 6,340.00 | 6,340.00 | -1.40% | 173,559 |
| May 19, 2026 | 6,550.00 | 6,800.00 | 6,310.00 | 6,430.00 | 6,430.00 | -1.68% | 94,922 |
| May 18, 2026 | 6,600.00 | 6,660.00 | 6,200.00 | 6,540.00 | 6,540.00 | -1.95% | 90,684 |
| May 15, 2026 | 7,210.00 | 7,310.00 | 6,540.00 | 6,670.00 | 6,670.00 | -7.49% | 229,963 |
| May 14, 2026 | 7,300.00 | 7,550.00 | 7,200.00 | 7,210.00 | 7,210.00 | -1.64% | 158,412 |
| May 13, 2026 | 7,510.00 | 7,720.00 | 7,300.00 | 7,330.00 | 7,330.00 | -0.95% | 119,407 |
| May 12, 2026 | 8,120.00 | 8,340.00 | 7,300.00 | 7,400.00 | 7,400.00 | -8.07% | 254,873 |
| May 11, 2026 | 8,000.00 | 8,390.00 | 7,960.00 | 8,050.00 | 8,050.00 | 2.94% | 330,594 |
| May 8, 2026 | 8,270.00 | 8,350.00 | 7,700.00 | 7,820.00 | 7,820.00 | -3.22% | 258,094 |
| May 7, 2026 | 8,250.00 | 8,540.00 | 8,070.00 | 8,080.00 | 8,080.00 | -2.06% | 459,279 |
| May 6, 2026 | 8,270.00 | 8,550.00 | 7,900.00 | 8,250.00 | 8,250.00 | 0.12% | 582,621 |
| May 4, 2026 | 8,480.00 | 8,570.00 | 8,230.00 | 8,240.00 | 8,240.00 | 0.12% | 185,663 |
| Apr 30, 2026 | 8,330.00 | 8,690.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.96% | 400,644 |
| Apr 29, 2026 | 8,620.00 | 8,720.00 | 8,290.00 | 8,310.00 | 8,310.00 | -1.77% | 287,876 |
| Apr 28, 2026 | 8,720.00 | 8,740.00 | 8,370.00 | 8,460.00 | 8,460.00 | -2.76% | 425,712 |
| Apr 27, 2026 | 8,330.00 | 9,040.00 | 8,240.00 | 8,700.00 | 8,700.00 | 6.88% | 2,136,834 |
| Apr 24, 2026 | 8,220.00 | 8,480.00 | 8,110.00 | 8,140.00 | 8,140.00 | -0.61% | 647,988 |
| Apr 23, 2026 | 8,040.00 | 9,230.00 | 7,610.00 | 8,190.00 | 8,190.00 | 2.12% | 7,108,226 |
| Apr 22, 2026 | 7,990.00 | 9,100.00 | 7,830.00 | 8,020.00 | 8,020.00 | 2.43% | 3,030,495 |
| Apr 21, 2026 | 8,210.00 | 8,360.00 | 7,730.00 | 7,830.00 | 7,830.00 | -4.51% | 402,664 |
| Apr 20, 2026 | 7,970.00 | 8,630.00 | 7,830.00 | 8,200.00 | 8,200.00 | 4.46% | 1,359,212 |
| Apr 17, 2026 | 8,100.00 | 8,780.00 | 7,550.00 | 7,850.00 | 7,850.00 | -4.03% | 1,972,099 |
| Apr 16, 2026 | 8,930.00 | 9,820.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.37% | 9,315,405 |
| Apr 15, 2026 | 7,640.00 | 8,150.00 | 7,380.00 | 8,150.00 | 8,150.00 | 17.60% | 2,669,522 |
| Apr 14, 2026 | 7,020.00 | 7,550.00 | 6,590.00 | 6,930.00 | 6,930.00 | 8.45% | 1,655,253 |
| Apr 13, 2026 | 6,300.00 | 6,410.00 | 6,170.00 | 6,390.00 | 6,390.00 | 1.43% | 70,963 |
| Apr 10, 2026 | 6,030.00 | 6,310.00 | 6,000.00 | 6,300.00 | 6,300.00 | 4.83% | 60,807 |
| Apr 9, 2026 | 6,120.00 | 6,190.00 | 5,970.00 | 6,010.00 | 6,010.00 | -1.80% | 14,247 |
| Apr 8, 2026 | 5,950.00 | 6,120.00 | 5,950.00 | 6,120.00 | 6,120.00 | 2.86% | 34,212 |
| Apr 7, 2026 | 5,840.00 | 6,060.00 | 5,840.00 | 5,950.00 | 5,950.00 | 0.34% | 17,763 |
| Apr 6, 2026 | 6,010.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.66% | 25,908 |
| Apr 3, 2026 | 6,050.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | 1.17% | 17,874 |
| Apr 2, 2026 | 6,160.00 | 6,370.00 | 5,820.00 | 5,960.00 | 5,960.00 | -3.09% | 64,710 |
| Apr 1, 2026 | 5,960.00 | 6,180.00 | 5,920.00 | 6,150.00 | 6,150.00 | 5.67% | 23,285 |
| Mar 31, 2026 | 5,760.00 | 6,150.00 | 5,760.00 | 5,820.00 | 5,820.00 | -3.16% | 38,642 |
| Mar 30, 2026 | 6,080.00 | 6,150.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.53% | 19,794 |
| Mar 27, 2026 | 6,070.00 | 6,290.00 | 5,930.00 | 6,230.00 | 6,230.00 | 2.64% | 22,130 |
| Mar 26, 2026 | 6,490.00 | 6,490.00 | 6,070.00 | 6,070.00 | 6,070.00 | -3.65% | 28,425 |
| Mar 25, 2026 | 6,140.00 | 6,310.00 | 6,140.00 | 6,300.00 | 6,300.00 | 1.61% | 35,096 |
| Mar 24, 2026 | 6,050.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 3.16% | 25,736 |
| Mar 23, 2026 | 6,210.00 | 6,240.00 | 5,910.00 | 6,010.00 | 6,010.00 | -4.91% | 55,436 |
| Mar 20, 2026 | 6,150.00 | 6,360.00 | 6,150.00 | 6,320.00 | 6,320.00 | 2.76% | 70,445 |
| Mar 19, 2026 | 6,170.00 | 6,220.00 | 6,110.00 | 6,150.00 | 6,150.00 | -1.13% | 27,259 |
| Mar 18, 2026 | 6,220.00 | 6,320.00 | 6,150.00 | 6,220.00 | 6,220.00 | - | 30,836 |