SANDS LAB Inc. (KOSDAQ:411080)
South Korea
· Delayed Price · Currency is KRW 7,700.00
-60.00 (-0.77%)
At close: Dec 5, 2025
SANDS LAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,760.00 | 7,770.00 | 7,640.00 | 7,700.00 | 7,700.00 | -0.77% | 28,261 |
| Dec 4, 2025 | 7,840.00 | 7,860.00 | 7,640.00 | 7,760.00 | 7,760.00 | -0.51% | 57,477 |
| Dec 3, 2025 | 7,880.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,800.00 | - | 41,838 |
| Dec 2, 2025 | 7,950.00 | 7,970.00 | 7,730.00 | 7,800.00 | 7,800.00 | -1.52% | 65,955 |
| Dec 1, 2025 | 8,490.00 | 8,490.00 | 7,840.00 | 7,920.00 | 7,920.00 | 3.94% | 382,449 |
| Nov 28, 2025 | 7,500.00 | 7,630.00 | 7,450.00 | 7,620.00 | 7,620.00 | 3.39% | 53,384 |
| Nov 27, 2025 | 7,340.00 | 7,460.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.14% | 47,550 |
| Nov 26, 2025 | 7,350.00 | 7,400.00 | 7,220.00 | 7,380.00 | 7,380.00 | 1.65% | 27,143 |
| Nov 25, 2025 | 7,220.00 | 7,450.00 | 7,110.00 | 7,260.00 | 7,260.00 | 0.55% | 44,763 |
| Nov 24, 2025 | 7,350.00 | 7,410.00 | 7,210.00 | 7,220.00 | 7,220.00 | -0.14% | 35,505 |
| Nov 21, 2025 | 7,340.00 | 7,770.00 | 7,230.00 | 7,230.00 | 7,230.00 | -3.47% | 60,601 |
| Nov 20, 2025 | 7,390.00 | 7,660.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1.49% | 37,032 |
| Nov 19, 2025 | 7,520.00 | 7,630.00 | 7,310.00 | 7,380.00 | 7,380.00 | -1.73% | 72,051 |
| Nov 18, 2025 | 7,700.00 | 8,050.00 | 7,400.00 | 7,510.00 | 7,510.00 | -2.47% | 100,189 |
| Nov 17, 2025 | 7,770.00 | 7,830.00 | 7,620.00 | 7,700.00 | 7,700.00 | -0.90% | 37,117 |
| Nov 14, 2025 | 7,930.00 | 8,090.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.89% | 84,965 |
| Nov 13, 2025 | 7,990.00 | 8,000.00 | 7,860.00 | 7,920.00 | 7,920.00 | -0.88% | 33,898 |
| Nov 12, 2025 | 7,760.00 | 8,000.00 | 7,760.00 | 7,990.00 | 7,990.00 | 2.96% | 44,707 |
| Nov 11, 2025 | 7,850.00 | 7,970.00 | 7,650.00 | 7,760.00 | 7,760.00 | -1.15% | 61,321 |
| Nov 10, 2025 | 7,560.00 | 7,850.00 | 7,560.00 | 7,850.00 | 7,850.00 | 3.84% | 76,905 |
| Nov 7, 2025 | 7,500.00 | 7,790.00 | 7,420.00 | 7,560.00 | 7,560.00 | -3.20% | 118,289 |
| Nov 6, 2025 | 8,080.00 | 8,080.00 | 7,730.00 | 7,810.00 | 7,810.00 | -1.01% | 63,435 |
| Nov 5, 2025 | 8,030.00 | 8,050.00 | 7,700.00 | 7,890.00 | 7,890.00 | -2.47% | 134,646 |
| Nov 4, 2025 | 8,260.00 | 8,310.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.34% | 116,392 |
| Nov 3, 2025 | 8,050.00 | 8,250.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1.23% | 68,190 |
| Oct 31, 2025 | 8,040.00 | 8,190.00 | 8,040.00 | 8,100.00 | 8,100.00 | 0.50% | 59,641 |
| Oct 30, 2025 | 8,290.00 | 8,320.00 | 8,050.00 | 8,060.00 | 8,060.00 | -2.77% | 158,929 |
| Oct 29, 2025 | 8,420.00 | 8,690.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.31% | 205,923 |
| Oct 28, 2025 | 8,450.00 | 8,680.00 | 8,390.00 | 8,400.00 | 8,400.00 | -1.52% | 154,279 |
| Oct 27, 2025 | 8,650.00 | 8,780.00 | 8,500.00 | 8,530.00 | 8,530.00 | -2.07% | 195,971 |
| Oct 24, 2025 | 8,970.00 | 9,100.00 | 8,700.00 | 8,710.00 | 8,710.00 | -2.90% | 184,226 |
| Oct 23, 2025 | 8,720.00 | 9,190.00 | 8,720.00 | 8,970.00 | 8,970.00 | 1.13% | 524,534 |
| Oct 22, 2025 | 8,620.00 | 9,300.00 | 8,390.00 | 8,870.00 | 8,870.00 | 2.31% | 1,108,025 |
| Oct 21, 2025 | 8,570.00 | 8,830.00 | 8,570.00 | 8,670.00 | 8,670.00 | 1.17% | 206,233 |
| Oct 20, 2025 | 8,410.00 | 8,610.00 | 8,410.00 | 8,570.00 | 8,570.00 | 1.18% | 83,102 |
| Oct 17, 2025 | 8,720.00 | 8,820.00 | 8,410.00 | 8,470.00 | 8,470.00 | -2.42% | 150,750 |
| Oct 16, 2025 | 8,950.00 | 9,000.00 | 8,680.00 | 8,680.00 | 8,680.00 | -2.80% | 163,980 |
| Oct 15, 2025 | 8,900.00 | 8,930.00 | 8,720.00 | 8,930.00 | 8,930.00 | 0.79% | 106,114 |
| Oct 14, 2025 | 8,850.00 | 9,060.00 | 8,730.00 | 8,860.00 | 8,860.00 | 0.11% | 218,276 |
| Oct 13, 2025 | 8,620.00 | 8,900.00 | 8,480.00 | 8,850.00 | 8,850.00 | - | 115,283 |
| Oct 10, 2025 | 8,920.00 | 9,000.00 | 8,730.00 | 8,850.00 | 8,850.00 | 0.23% | 130,893 |
| Oct 2, 2025 | 8,920.00 | 9,030.00 | 8,790.00 | 8,830.00 | 8,830.00 | 0.34% | 164,404 |
| Oct 1, 2025 | 8,800.00 | 8,980.00 | 8,770.00 | 8,800.00 | 8,800.00 | -0.11% | 139,950 |
| Sep 30, 2025 | 9,080.00 | 9,210.00 | 8,800.00 | 8,810.00 | 8,810.00 | -4.24% | 266,213 |
| Sep 29, 2025 | 9,180.00 | 9,540.00 | 9,090.00 | 9,200.00 | 9,200.00 | 4.07% | 672,930 |
| Sep 26, 2025 | 9,110.00 | 9,120.00 | 8,700.00 | 8,840.00 | 8,840.00 | -2.96% | 328,466 |
| Sep 25, 2025 | 9,230.00 | 9,260.00 | 9,030.00 | 9,110.00 | 9,110.00 | -1.30% | 253,814 |
| Sep 24, 2025 | 9,480.00 | 9,685.00 | 9,160.00 | 9,230.00 | 9,230.00 | -2.84% | 729,122 |
| Sep 23, 2025 | 9,980.00 | 10,070.00 | 9,450.00 | 9,500.00 | 9,500.00 | -4.81% | 1,464,513 |
| Sep 22, 2025 | 9,870.00 | 10,290.00 | 9,660.00 | 9,980.00 | 9,980.00 | 2.57% | 1,729,533 |
| Sep 19, 2025 | 10,110.00 | 10,270.00 | 9,590.00 | 9,730.00 | 9,730.00 | -2.31% | 953,020 |
| Sep 18, 2025 | 9,510.00 | 10,360.00 | 9,350.00 | 9,960.00 | 9,960.00 | 5.62% | 2,557,151 |
| Sep 17, 2025 | 9,250.00 | 9,910.00 | 9,010.00 | 9,430.00 | 9,430.00 | 4.31% | 2,219,855 |
| Sep 16, 2025 | 9,530.00 | 9,560.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.11% | 349,166 |
| Sep 15, 2025 | 9,060.00 | 9,340.00 | 8,920.00 | 9,050.00 | 9,050.00 | -1.09% | 298,246 |
| Sep 12, 2025 | 9,300.00 | 9,310.00 | 9,120.00 | 9,150.00 | 9,150.00 | -3.17% | 234,976 |
| Sep 11, 2025 | 9,510.00 | 9,530.00 | 9,150.00 | 9,450.00 | 9,450.00 | 2.94% | 637,135 |
| Sep 10, 2025 | 9,950.00 | 10,160.00 | 9,090.00 | 9,180.00 | 9,180.00 | 5.40% | 2,571,141 |
| Sep 9, 2025 | 8,570.00 | 8,890.00 | 8,520.00 | 8,710.00 | 8,710.00 | 2.11% | 331,536 |
| Sep 8, 2025 | 8,610.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,530.00 | -0.35% | 90,982 |
| Sep 5, 2025 | 8,720.00 | 8,760.00 | 8,470.00 | 8,560.00 | 8,560.00 | -0.81% | 175,302 |
| Sep 4, 2025 | 8,740.00 | 8,900.00 | 8,470.00 | 8,630.00 | 8,630.00 | 0.23% | 416,479 |
| Sep 3, 2025 | 8,530.00 | 8,900.00 | 8,320.00 | 8,610.00 | 8,610.00 | 5.13% | 690,168 |
| Sep 2, 2025 | 9,040.00 | 9,260.00 | 8,150.00 | 8,190.00 | 8,190.00 | 5.27% | 1,660,620 |
| Sep 1, 2025 | 7,870.00 | 8,000.00 | 7,770.00 | 7,780.00 | 7,780.00 | -2.14% | 30,657 |
| Aug 29, 2025 | 7,900.00 | 8,180.00 | 7,790.00 | 7,950.00 | 7,950.00 | 2.05% | 57,956 |
| Aug 28, 2025 | 7,750.00 | 7,900.00 | 7,650.00 | 7,790.00 | 7,790.00 | -0.13% | 37,026 |
| Aug 27, 2025 | 7,990.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,800.00 | -1.27% | 25,323 |
| Aug 26, 2025 | 7,920.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,900.00 | -1.13% | 41,307 |
| Aug 25, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,990.00 | 2.30% | 30,010 |
| Aug 22, 2025 | 7,860.00 | 8,030.00 | 7,760.00 | 7,810.00 | 7,810.00 | -1.01% | 46,848 |
| Aug 21, 2025 | 7,910.00 | 8,100.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.13% | 53,167 |
| Aug 20, 2025 | 8,140.00 | 8,230.00 | 7,880.00 | 7,980.00 | 7,980.00 | -4.32% | 121,516 |
| Aug 19, 2025 | 8,320.00 | 8,420.00 | 8,210.00 | 8,340.00 | 8,340.00 | - | 53,225 |
| Aug 18, 2025 | 8,400.00 | 8,440.00 | 8,260.00 | 8,340.00 | 8,340.00 | -1.77% | 40,826 |
| Aug 14, 2025 | 8,410.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.95% | 42,055 |
| Aug 13, 2025 | 8,520.00 | 8,590.00 | 8,380.00 | 8,410.00 | 8,410.00 | -1.29% | 70,895 |
| Aug 12, 2025 | 8,650.00 | 8,780.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.84% | 66,058 |
| Aug 11, 2025 | 8,640.00 | 8,880.00 | 8,570.00 | 8,680.00 | 8,680.00 | 1.52% | 134,189 |
| Aug 8, 2025 | 8,650.00 | 8,720.00 | 8,540.00 | 8,550.00 | 8,550.00 | -1.27% | 46,225 |
| Aug 7, 2025 | 8,630.00 | 8,780.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.12% | 54,224 |
| Aug 6, 2025 | 8,870.00 | 8,870.00 | 8,620.00 | 8,670.00 | 8,670.00 | 0.46% | 80,932 |
| Aug 5, 2025 | 8,720.00 | 8,800.00 | 8,570.00 | 8,630.00 | 8,630.00 | -0.35% | 82,187 |
| Aug 4, 2025 | 8,300.00 | 8,680.00 | 8,300.00 | 8,660.00 | 8,660.00 | 2.24% | 102,409 |
| Aug 1, 2025 | 8,710.00 | 8,760.00 | 8,410.00 | 8,470.00 | 8,470.00 | -4.83% | 151,848 |
| Jul 31, 2025 | 8,920.00 | 9,030.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.68% | 92,768 |
| Jul 30, 2025 | 8,960.00 | 9,120.00 | 8,820.00 | 8,840.00 | 8,840.00 | -2.54% | 134,623 |
| Jul 29, 2025 | 9,010.00 | 9,250.00 | 8,870.00 | 9,070.00 | 9,070.00 | 0.22% | 215,169 |
| Jul 28, 2025 | 9,300.00 | 9,300.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.88% | 152,902 |
| Jul 25, 2025 | 9,460.00 | 9,460.00 | 9,050.00 | 9,130.00 | 9,130.00 | -4.00% | 341,678 |
| Jul 24, 2025 | 9,990.00 | 9,990.00 | 9,480.00 | 9,510.00 | 9,510.00 | -3.26% | 474,260 |
| Jul 23, 2025 | 9,990.00 | 10,460.00 | 9,580.00 | 9,830.00 | 9,830.00 | 3.58% | 3,099,433 |
| Jul 22, 2025 | 8,890.00 | 10,020.00 | 8,700.00 | 9,490.00 | 9,490.00 | 7.35% | 4,751,916 |
| Jul 21, 2025 | 9,420.00 | 9,470.00 | 8,810.00 | 8,840.00 | 8,840.00 | -1.56% | 580,261 |
| Jul 18, 2025 | 9,270.00 | 9,380.00 | 8,910.00 | 8,980.00 | 8,980.00 | -5.77% | 625,638 |
| Jul 17, 2025 | 9,660.00 | 10,600.00 | 9,420.00 | 9,530.00 | 9,530.00 | 16.79% | 6,540,172 |
| Jul 16, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.33% | 29,875 |
| Jul 15, 2025 | 8,210.00 | 8,270.00 | 8,100.00 | 8,270.00 | 8,270.00 | 0.73% | 44,018 |
| Jul 14, 2025 | 8,280.00 | 8,430.00 | 8,200.00 | 8,210.00 | 8,210.00 | -0.85% | 38,597 |
| Jul 11, 2025 | 8,500.00 | 8,500.00 | 8,270.00 | 8,280.00 | 8,280.00 | -1.90% | 55,045 |