SOS Lab Co., Ltd. (KOSDAQ:464080)
South Korea · Delayed Price · Currency is KRW 10,990
+560 (5.37%)
Aug 1, 2025, 3:30 PM KST
SOS Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10,300.00 | 12,190.00 | 9,910.00 | 10,990.00 | 10,990.00 | 5.37% | 994,575 |
| Jul 31, 2025 | 10,870.00 | 10,870.00 | 10,300.00 | 10,430.00 | 10,430.00 | -3.96% | 268,943 |
| Jul 30, 2025 | 10,740.00 | 10,940.00 | 10,660.00 | 10,860.00 | 10,860.00 | 0.46% | 118,095 |
| Jul 29, 2025 | 10,970.00 | 10,980.00 | 10,610.00 | 10,810.00 | 10,810.00 | 1.03% | 113,181 |
| Jul 28, 2025 | 10,590.00 | 10,840.00 | 10,290.00 | 10,700.00 | 10,700.00 | 2.39% | 199,730 |
| Jul 25, 2025 | 10,470.00 | 10,620.00 | 10,430.00 | 10,450.00 | 10,450.00 | -0.10% | 77,766 |
| Jul 24, 2025 | 10,510.00 | 10,640.00 | 10,400.00 | 10,460.00 | 10,460.00 | -1.51% | 172,945 |
| Jul 23, 2025 | 10,750.00 | 10,750.00 | 10,260.00 | 10,620.00 | 10,620.00 | -0.56% | 138,753 |
| Jul 22, 2025 | 10,990.00 | 11,100.00 | 10,560.00 | 10,680.00 | 10,680.00 | -2.55% | 172,871 |
| Jul 21, 2025 | 11,010.00 | 11,080.00 | 10,840.00 | 10,960.00 | 10,960.00 | -0.99% | 83,823 |
| Jul 18, 2025 | 11,290.00 | 11,340.00 | 11,020.00 | 11,070.00 | 11,070.00 | 0.09% | 90,602 |
| Jul 17, 2025 | 11,230.00 | 11,230.00 | 10,860.00 | 11,060.00 | 11,060.00 | -1.34% | 239,444 |
| Jul 16, 2025 | 11,590.00 | 11,590.00 | 11,160.00 | 11,210.00 | 11,210.00 | -1.67% | 144,825 |
| Jul 15, 2025 | 11,290.00 | 11,600.00 | 11,020.00 | 11,400.00 | 11,400.00 | 0.44% | 197,492 |
| Jul 14, 2025 | 11,760.00 | 11,790.00 | 11,290.00 | 11,350.00 | 11,350.00 | -3.73% | 207,819 |
| Jul 11, 2025 | 12,050.00 | 12,250.00 | 11,690.00 | 11,790.00 | 11,790.00 | 1.11% | 408,843 |
| Jul 10, 2025 | 11,670.00 | 11,710.00 | 11,290.00 | 11,660.00 | 11,660.00 | -0.60% | 177,286 |
| Jul 9, 2025 | 11,880.00 | 11,920.00 | 11,570.00 | 11,730.00 | 11,730.00 | 0.34% | 107,196 |
| Jul 8, 2025 | 11,510.00 | 12,000.00 | 11,400.00 | 11,690.00 | 11,690.00 | 1.39% | 187,890 |
| Jul 7, 2025 | 11,930.00 | 12,130.00 | 11,510.00 | 11,530.00 | 11,530.00 | -5.02% | 211,966 |
| Jul 4, 2025 | 12,600.00 | 12,630.00 | 12,080.00 | 12,140.00 | 12,140.00 | -3.96% | 231,735 |
| Jul 3, 2025 | 12,720.00 | 13,160.00 | 12,540.00 | 12,640.00 | 12,640.00 | -0.63% | 161,398 |
| Jul 2, 2025 | 13,110.00 | 13,110.00 | 12,530.00 | 12,720.00 | 12,720.00 | -2.53% | 256,119 |
| Jul 1, 2025 | 13,400.00 | 13,870.00 | 12,950.00 | 13,050.00 | 13,050.00 | -2.90% | 365,079 |
| Jun 30, 2025 | 13,750.00 | 13,850.00 | 13,350.00 | 13,440.00 | 13,440.00 | -2.04% | 206,257 |
| Jun 27, 2025 | 13,440.00 | 13,940.00 | 13,390.00 | 13,720.00 | 13,720.00 | 2.77% | 404,723 |
| Jun 26, 2025 | 13,900.00 | 13,900.00 | 12,960.00 | 13,350.00 | 13,350.00 | -4.64% | 617,121 |
| Jun 25, 2025 | 14,020.00 | 14,390.00 | 13,580.00 | 14,000.00 | 14,000.00 | -2.03% | 842,404 |
| Jun 24, 2025 | 15,150.00 | 15,530.00 | 14,110.00 | 14,290.00 | 14,290.00 | -0.14% | 1,509,968 |
| Jun 23, 2025 | 13,840.00 | 14,530.00 | 13,630.00 | 14,310.00 | 14,310.00 | 0.63% | 951,715 |
| Jun 20, 2025 | 14,400.00 | 14,470.00 | 13,750.00 | 14,220.00 | 14,220.00 | 1.43% | 1,083,023 |
| Jun 19, 2025 | 12,890.00 | 14,070.00 | 12,690.00 | 14,020.00 | 14,020.00 | 9.79% | 1,684,636 |
| Jun 18, 2025 | 12,450.00 | 12,900.00 | 12,250.00 | 12,770.00 | 12,770.00 | 0.39% | 324,855 |
| Jun 17, 2025 | 12,860.00 | 13,150.00 | 12,370.00 | 12,720.00 | 12,720.00 | -1.09% | 373,305 |
| Jun 16, 2025 | 12,450.00 | 12,920.00 | 12,010.00 | 12,860.00 | 12,860.00 | 4.72% | 489,015 |
| Jun 13, 2025 | 12,980.00 | 13,100.00 | 12,030.00 | 12,280.00 | 12,280.00 | -7.46% | 664,360 |
| Jun 12, 2025 | 13,260.00 | 13,450.00 | 12,730.00 | 13,270.00 | 13,270.00 | 1.69% | 590,644 |
| Jun 11, 2025 | 12,480.00 | 13,190.00 | 12,300.00 | 13,050.00 | 13,050.00 | 8.66% | 1,148,782 |
| Jun 10, 2025 | 12,310.00 | 12,310.00 | 11,900.00 | 12,010.00 | 12,010.00 | 0.67% | 428,004 |
| Jun 9, 2025 | 12,460.00 | 12,460.00 | 11,860.00 | 11,930.00 | 11,930.00 | -8.16% | 1,065,345 |
| Jun 5, 2025 | 13,820.00 | 13,820.00 | 12,800.00 | 12,990.00 | 12,990.00 | -4.84% | 757,016 |
| Jun 4, 2025 | 13,660.00 | 13,900.00 | 13,110.00 | 13,650.00 | 13,650.00 | -1.09% | 705,841 |
| Jun 2, 2025 | 13,600.00 | 14,150.00 | 13,280.00 | 13,800.00 | 13,800.00 | 6.24% | 1,420,434 |
| May 30, 2025 | 14,200.00 | 14,200.00 | 12,870.00 | 12,990.00 | 12,990.00 | -6.88% | 852,174 |
| May 29, 2025 | 14,140.00 | 14,410.00 | 13,910.00 | 13,950.00 | 13,950.00 | 0.36% | 449,097 |
| May 28, 2025 | 14,490.00 | 14,500.00 | 13,790.00 | 13,900.00 | 13,900.00 | 0.58% | 670,447 |
| May 27, 2025 | 13,920.00 | 14,200.00 | 13,700.00 | 13,820.00 | 13,820.00 | -2.12% | 460,694 |
| May 26, 2025 | 14,080.00 | 14,800.00 | 13,920.00 | 14,120.00 | 14,120.00 | -1.74% | 1,051,675 |
| May 23, 2025 | 13,000.00 | 14,590.00 | 12,430.00 | 14,370.00 | 14,370.00 | 11.31% | 2,921,144 |
| May 22, 2025 | 12,830.00 | 13,000.00 | 12,600.00 | 12,910.00 | 12,910.00 | -2.57% | 358,992 |