SOS Lab Co., Ltd. (KOSDAQ:464080)
South Korea · Delayed Price · Currency is KRW 19,420
+110 (0.57%)
Feb 27, 2026, 3:30 PM KST
SOS Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19,300.00 | 19,780.00 | 18,650.00 | 19,420.00 | 19,420.00 | 0.57% | 814,348 |
| Feb 26, 2026 | 20,200.00 | 20,400.00 | 19,030.00 | 19,310.00 | 19,310.00 | -3.16% | 1,237,811 |
| Feb 25, 2026 | 17,770.00 | 20,600.00 | 17,710.00 | 19,940.00 | 19,940.00 | 12.21% | 3,160,469 |
| Feb 24, 2026 | 17,560.00 | 17,800.00 | 17,300.00 | 17,770.00 | 17,770.00 | 0.79% | 443,413 |
| Feb 23, 2026 | 18,200.00 | 18,490.00 | 17,530.00 | 17,630.00 | 17,630.00 | -3.08% | 748,481 |
| Feb 20, 2026 | 19,150.00 | 19,390.00 | 18,110.00 | 18,190.00 | 18,190.00 | -4.36% | 753,034 |
| Feb 19, 2026 | 18,620.00 | 19,390.00 | 18,100.00 | 19,020.00 | 19,020.00 | 1.98% | 827,066 |
| Feb 13, 2026 | 18,730.00 | 19,070.00 | 18,610.00 | 18,650.00 | 18,650.00 | -2.66% | 491,310 |
| Feb 12, 2026 | 19,980.00 | 20,100.00 | 18,930.00 | 19,160.00 | 19,160.00 | -4.10% | 651,664 |
| Feb 11, 2026 | 19,550.00 | 20,750.00 | 19,550.00 | 19,980.00 | 19,980.00 | 2.46% | 1,080,102 |
| Feb 10, 2026 | 19,740.00 | 21,150.00 | 19,300.00 | 19,500.00 | 19,500.00 | 3.89% | 2,043,187 |
| Feb 9, 2026 | 19,120.00 | 19,370.00 | 18,000.00 | 18,770.00 | 18,770.00 | 0.21% | 1,085,905 |
| Feb 6, 2026 | 18,840.00 | 19,300.00 | 18,210.00 | 18,730.00 | 18,730.00 | -4.10% | 1,224,894 |
| Feb 5, 2026 | 21,200.00 | 21,200.00 | 19,350.00 | 19,530.00 | 19,530.00 | -9.16% | 1,659,882 |
| Feb 4, 2026 | 21,750.00 | 23,900.00 | 20,850.00 | 21,500.00 | 21,500.00 | -1.15% | 2,309,484 |
| Feb 3, 2026 | 22,950.00 | 23,100.00 | 21,050.00 | 21,750.00 | 21,750.00 | -1.14% | 1,543,534 |
| Feb 2, 2026 | 23,050.00 | 24,550.00 | 21,800.00 | 22,000.00 | 22,000.00 | -8.71% | 1,376,569 |
| Jan 30, 2026 | 24,400.00 | 24,900.00 | 23,550.00 | 24,100.00 | 24,100.00 | -1.23% | 1,038,535 |
| Jan 29, 2026 | 25,850.00 | 25,850.00 | 23,550.00 | 24,400.00 | 24,400.00 | -5.24% | 1,682,150 |
| Jan 28, 2026 | 26,200.00 | 26,400.00 | 25,000.00 | 25,750.00 | 25,750.00 | -1.53% | 1,486,727 |
| Jan 27, 2026 | 24,750.00 | 27,450.00 | 24,300.00 | 26,150.00 | 26,150.00 | 3.16% | 1,900,417 |
| Jan 26, 2026 | 25,450.00 | 26,000.00 | 23,800.00 | 25,350.00 | 25,350.00 | 2.22% | 1,997,025 |
| Jan 23, 2026 | 23,400.00 | 28,700.00 | 23,000.00 | 24,800.00 | 24,800.00 | 11.71% | 7,620,314 |
| Jan 22, 2026 | 23,800.00 | 23,800.00 | 21,950.00 | 22,200.00 | 22,200.00 | -1.77% | 1,781,150 |
| Jan 21, 2026 | 20,750.00 | 23,500.00 | 20,700.00 | 22,600.00 | 22,600.00 | 4.39% | 3,170,887 |
| Jan 20, 2026 | 22,000.00 | 22,350.00 | 20,200.00 | 21,650.00 | 21,650.00 | 2.85% | 2,174,193 |
| Jan 19, 2026 | 22,200.00 | 22,200.00 | 19,790.00 | 21,050.00 | 21,050.00 | -5.18% | 2,717,658 |
| Jan 16, 2026 | 22,450.00 | 22,700.00 | 21,300.00 | 22,200.00 | 22,200.00 | 0.23% | 1,895,181 |
| Jan 15, 2026 | 19,170.00 | 23,550.00 | 18,800.00 | 22,150.00 | 22,150.00 | 15.67% | 7,081,024 |
| Jan 14, 2026 | 18,900.00 | 20,600.00 | 18,550.00 | 19,150.00 | 19,150.00 | 1.59% | 1,952,679 |
| Jan 13, 2026 | 19,380.00 | 20,100.00 | 18,620.00 | 18,850.00 | 18,850.00 | -0.79% | 1,974,366 |
| Jan 12, 2026 | 18,040.00 | 20,300.00 | 18,000.00 | 19,000.00 | 19,000.00 | 6.20% | 4,343,368 |
| Jan 9, 2026 | 18,350.00 | 19,120.00 | 17,050.00 | 17,890.00 | 17,890.00 | -2.19% | 2,190,071 |
| Jan 8, 2026 | 18,310.00 | 18,660.00 | 17,900.00 | 18,290.00 | 18,290.00 | - | 1,305,323 |
| Jan 7, 2026 | 18,220.00 | 19,860.00 | 17,510.00 | 18,290.00 | 18,290.00 | 0.44% | 6,261,836 |
| Jan 6, 2026 | 18,350.00 | 19,230.00 | 17,420.00 | 18,210.00 | 18,210.00 | 1.39% | 5,319,004 |
| Jan 5, 2026 | 15,950.00 | 19,340.00 | 15,310.00 | 17,960.00 | 17,960.00 | 15.13% | 10,489,020 |
| Jan 2, 2026 | 14,210.00 | 15,780.00 | 13,810.00 | 15,600.00 | 15,600.00 | 9.86% | 5,685,623 |
| Dec 30, 2025 | 14,700.00 | 14,830.00 | 14,200.00 | 14,200.00 | 14,200.00 | -3.40% | 1,772,346 |
| Dec 29, 2025 | 13,390.00 | 15,420.00 | 13,310.00 | 14,700.00 | 14,700.00 | 11.03% | 6,621,389 |
| Dec 26, 2025 | 13,280.00 | 13,470.00 | 12,840.00 | 13,240.00 | 13,240.00 | 4.66% | 4,103,801 |
| Dec 24, 2025 | 11,250.00 | 12,650.00 | 11,160.00 | 12,650.00 | 12,650.00 | 15.00% | 4,538,646 |
| Dec 23, 2025 | 11,330.00 | 11,330.00 | 10,950.00 | 11,000.00 | 11,000.00 | -2.31% | 290,196 |
| Dec 22, 2025 | 11,500.00 | 11,660.00 | 11,120.00 | 11,260.00 | 11,260.00 | -1.66% | 525,499 |
| Dec 19, 2025 | 11,210.00 | 11,690.00 | 11,020.00 | 11,450.00 | 11,450.00 | 4.85% | 978,501 |
| Dec 18, 2025 | 10,800.00 | 11,490.00 | 10,540.00 | 10,920.00 | 10,920.00 | -1.44% | 495,500 |
| Dec 17, 2025 | 11,440.00 | 11,860.00 | 10,820.00 | 11,080.00 | 11,080.00 | -0.36% | 1,319,104 |
| Dec 16, 2025 | 12,000.00 | 12,380.00 | 11,000.00 | 11,120.00 | 11,120.00 | 1.18% | 2,817,867 |
| Dec 15, 2025 | 11,370.00 | 11,380.00 | 10,950.00 | 10,990.00 | 10,990.00 | -5.18% | 384,478 |
| Dec 12, 2025 | 11,330.00 | 11,900.00 | 10,700.00 | 11,590.00 | 11,590.00 | 3.95% | 1,489,399 |