SOS Lab Co., Ltd. (KOSDAQ:464080)
South Korea
· Delayed Price · Currency is KRW 10,930
-350 (-3.10%)
At close: Dec 5, 2025
SOS Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,450.00 | 11,500.00 | 10,730.00 | 10,930.00 | 10,930.00 | -3.10% | 988,790 |
| Dec 4, 2025 | 10,800.00 | 11,920.00 | 10,615.00 | 11,280.00 | 11,280.00 | 8.15% | 2,879,506 |
| Dec 3, 2025 | 10,690.00 | 10,690.00 | 10,340.00 | 10,430.00 | 10,430.00 | -2.71% | 316,268 |
| Dec 2, 2025 | 10,000.00 | 10,750.00 | 9,790.00 | 10,720.00 | 10,720.00 | 7.41% | 713,069 |
| Dec 1, 2025 | 9,680.00 | 10,350.00 | 9,620.00 | 9,980.00 | 9,980.00 | 3.10% | 410,060 |
| Nov 28, 2025 | 9,100.00 | 9,800.00 | 9,100.00 | 9,680.00 | 9,680.00 | 7.08% | 297,584 |
| Nov 27, 2025 | 9,290.00 | 9,340.00 | 9,030.00 | 9,040.00 | 9,040.00 | -2.16% | 148,563 |
| Nov 26, 2025 | 9,060.00 | 9,240.00 | 8,930.00 | 9,240.00 | 9,240.00 | 2.21% | 133,968 |
| Nov 25, 2025 | 9,380.00 | 9,550.00 | 9,030.00 | 9,040.00 | 9,040.00 | -2.80% | 141,860 |
| Nov 24, 2025 | 9,600.00 | 9,700.00 | 9,270.00 | 9,300.00 | 9,300.00 | -2.62% | 117,396 |
| Nov 21, 2025 | 9,540.00 | 9,680.00 | 9,520.00 | 9,550.00 | 9,550.00 | -3.24% | 131,510 |
| Nov 20, 2025 | 9,770.00 | 9,930.00 | 9,760.00 | 9,870.00 | 9,870.00 | 1.13% | 83,641 |
| Nov 19, 2025 | 9,730.00 | 9,940.00 | 9,500.00 | 9,760.00 | 9,760.00 | 0.93% | 126,612 |
| Nov 18, 2025 | 9,870.00 | 10,000.00 | 9,600.00 | 9,670.00 | 9,670.00 | -3.20% | 178,378 |
| Nov 17, 2025 | 10,160.00 | 10,260.00 | 9,880.00 | 9,990.00 | 9,990.00 | 0.60% | 146,593 |
| Nov 14, 2025 | 9,980.00 | 10,050.00 | 9,840.00 | 9,930.00 | 9,930.00 | -1.88% | 176,911 |
| Nov 13, 2025 | 10,100.00 | 10,140.00 | 9,950.00 | 10,120.00 | 10,120.00 | -0.49% | 127,339 |
| Nov 12, 2025 | 9,870.00 | 10,190.00 | 9,800.00 | 10,170.00 | 10,170.00 | 3.14% | 241,447 |
| Nov 11, 2025 | 10,170.00 | 10,190.00 | 9,760.00 | 9,860.00 | 9,860.00 | -1.40% | 242,798 |
| Nov 10, 2025 | 9,800.00 | 10,030.00 | 9,770.00 | 10,000.00 | 10,000.00 | 2.04% | 140,534 |
| Nov 7, 2025 | 9,920.00 | 10,080.00 | 9,750.00 | 9,800.00 | 9,800.00 | -3.83% | 337,208 |
| Nov 6, 2025 | 10,220.00 | 10,460.00 | 10,020.00 | 10,190.00 | 10,190.00 | 0.89% | 389,014 |
| Nov 5, 2025 | 10,710.00 | 10,760.00 | 9,790.00 | 10,100.00 | 10,100.00 | -6.65% | 608,478 |
| Nov 4, 2025 | 11,430.00 | 11,520.00 | 10,810.00 | 10,820.00 | 10,820.00 | -5.09% | 632,510 |
| Nov 3, 2025 | 12,060.00 | 12,110.00 | 11,320.00 | 11,400.00 | 11,400.00 | -2.15% | 1,251,770 |
| Oct 31, 2025 | 10,570.00 | 11,850.00 | 10,510.00 | 11,650.00 | 11,650.00 | 12.56% | 2,747,619 |
| Oct 30, 2025 | 10,410.00 | 10,600.00 | 10,070.00 | 10,350.00 | 10,350.00 | 1.77% | 346,429 |
| Oct 29, 2025 | 10,340.00 | 10,350.00 | 10,050.00 | 10,170.00 | 10,170.00 | -0.49% | 207,177 |
| Oct 28, 2025 | 10,390.00 | 10,490.00 | 10,200.00 | 10,220.00 | 10,220.00 | -1.54% | 215,535 |
| Oct 27, 2025 | 10,600.00 | 10,680.00 | 10,240.00 | 10,380.00 | 10,380.00 | -1.70% | 314,791 |
| Oct 24, 2025 | 11,060.00 | 11,070.00 | 10,510.00 | 10,560.00 | 10,560.00 | -0.38% | 614,935 |
| Oct 23, 2025 | 10,000.00 | 11,240.00 | 9,910.00 | 10,600.00 | 10,600.00 | 4.23% | 1,868,418 |
| Oct 22, 2025 | 10,000.00 | 10,220.00 | 9,780.00 | 10,170.00 | 10,170.00 | 1.70% | 249,898 |
| Oct 21, 2025 | 9,870.00 | 11,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 2.46% | 1,433,506 |
| Oct 20, 2025 | 9,540.00 | 9,820.00 | 9,510.00 | 9,760.00 | 9,760.00 | 3.06% | 172,833 |
| Oct 17, 2025 | 9,900.00 | 9,970.00 | 9,430.00 | 9,470.00 | 9,470.00 | -4.15% | 414,763 |
| Oct 16, 2025 | 10,300.00 | 10,500.00 | 9,820.00 | 9,880.00 | 9,880.00 | -3.80% | 429,730 |
| Oct 15, 2025 | 9,990.00 | 10,330.00 | 9,990.00 | 10,270.00 | 10,270.00 | 3.01% | 255,605 |
| Oct 14, 2025 | 10,060.00 | 10,420.00 | 9,910.00 | 9,970.00 | 9,970.00 | -0.70% | 270,029 |
| Oct 13, 2025 | 10,000.00 | 10,290.00 | 9,980.00 | 10,040.00 | 10,040.00 | -3.00% | 165,618 |
| Oct 10, 2025 | 10,060.00 | 10,380.00 | 9,950.00 | 10,350.00 | 10,350.00 | 2.88% | 210,418 |
| Oct 2, 2025 | 10,100.00 | 10,130.00 | 9,990.00 | 10,060.00 | 10,060.00 | 0.30% | 169,993 |
| Oct 1, 2025 | 9,980.00 | 10,180.00 | 9,980.00 | 10,030.00 | 10,030.00 | -0.30% | 132,310 |
| Sep 30, 2025 | 10,090.00 | 10,190.00 | 10,010.00 | 10,060.00 | 10,060.00 | -0.30% | 138,920 |
| Sep 29, 2025 | 10,510.00 | 10,570.00 | 10,090.00 | 10,090.00 | 10,090.00 | -2.98% | 288,091 |
| Sep 26, 2025 | 11,000.00 | 11,010.00 | 10,360.00 | 10,400.00 | 10,400.00 | -5.97% | 406,188 |
| Sep 25, 2025 | 11,280.00 | 11,390.00 | 11,020.00 | 11,060.00 | 11,060.00 | -1.95% | 232,597 |
| Sep 24, 2025 | 11,300.00 | 11,370.00 | 11,010.00 | 11,280.00 | 11,280.00 | -0.18% | 301,140 |
| Sep 23, 2025 | 11,440.00 | 12,100.00 | 11,290.00 | 11,300.00 | 11,300.00 | -1.31% | 1,037,363 |
| Sep 22, 2025 | 11,710.00 | 11,860.00 | 11,390.00 | 11,450.00 | 11,450.00 | -1.63% | 419,040 |
| Sep 19, 2025 | 11,950.00 | 11,950.00 | 11,540.00 | 11,640.00 | 11,640.00 | -2.43% | 258,048 |
| Sep 18, 2025 | 11,980.00 | 12,020.00 | 11,650.00 | 11,930.00 | 11,930.00 | - | 313,828 |
| Sep 17, 2025 | 11,650.00 | 12,350.00 | 11,480.00 | 11,930.00 | 11,930.00 | 2.49% | 1,248,050 |
| Sep 16, 2025 | 11,800.00 | 11,880.00 | 11,530.00 | 11,640.00 | 11,640.00 | 1.66% | 209,585 |
| Sep 15, 2025 | 11,610.00 | 11,780.00 | 11,210.00 | 11,450.00 | 11,450.00 | 2.51% | 413,122 |
| Sep 12, 2025 | 10,740.00 | 11,310.00 | 10,580.00 | 11,170.00 | 11,170.00 | 7.40% | 645,507 |
| Sep 11, 2025 | 10,440.00 | 10,450.00 | 10,260.00 | 10,400.00 | 10,400.00 | -0.10% | 104,645 |
| Sep 10, 2025 | 10,400.00 | 10,440.00 | 10,270.00 | 10,410.00 | 10,410.00 | 0.19% | 98,056 |
| Sep 9, 2025 | 10,290.00 | 10,420.00 | 10,220.00 | 10,390.00 | 10,390.00 | 1.17% | 90,254 |
| Sep 8, 2025 | 10,380.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,270.00 | - | 72,653 |
| Sep 5, 2025 | 10,450.00 | 10,490.00 | 10,180.00 | 10,270.00 | 10,270.00 | -0.58% | 105,134 |
| Sep 4, 2025 | 10,400.00 | 10,430.00 | 10,260.00 | 10,330.00 | 10,330.00 | 0.68% | 74,595 |
| Sep 3, 2025 | 10,800.00 | 10,800.00 | 10,200.00 | 10,260.00 | 10,260.00 | 1.58% | 179,070 |
| Sep 2, 2025 | 9,900.00 | 10,120.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 49,152 |
| Sep 1, 2025 | 10,090.00 | 10,100.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.48% | 62,983 |
| Aug 29, 2025 | 10,340.00 | 10,430.00 | 10,100.00 | 10,150.00 | 10,150.00 | -2.31% | 81,766 |
| Aug 28, 2025 | 10,470.00 | 10,550.00 | 10,110.00 | 10,390.00 | 10,390.00 | -0.95% | 101,350 |
| Aug 27, 2025 | 10,620.00 | 10,700.00 | 10,200.00 | 10,490.00 | 10,490.00 | -1.13% | 154,442 |
| Aug 26, 2025 | 10,420.00 | 10,780.00 | 10,360.00 | 10,610.00 | 10,610.00 | 0.47% | 163,432 |
| Aug 25, 2025 | 10,110.00 | 10,640.00 | 10,100.00 | 10,560.00 | 10,560.00 | 6.88% | 293,355 |
| Aug 22, 2025 | 9,810.00 | 10,290.00 | 9,680.00 | 9,880.00 | 9,880.00 | 1.13% | 247,883 |
| Aug 21, 2025 | 10,010.00 | 10,040.00 | 9,760.00 | 9,770.00 | 9,770.00 | -2.20% | 196,166 |
| Aug 20, 2025 | 10,000.00 | 10,130.00 | 9,830.00 | 9,990.00 | 9,990.00 | -2.54% | 173,965 |
| Aug 19, 2025 | 10,750.00 | 10,780.00 | 10,200.00 | 10,250.00 | 10,250.00 | -5.09% | 333,512 |
| Aug 18, 2025 | 11,610.00 | 11,630.00 | 10,590.00 | 10,800.00 | 10,800.00 | -6.98% | 573,645 |
| Aug 14, 2025 | 12,500.00 | 12,910.00 | 11,450.00 | 11,610.00 | 11,610.00 | -7.27% | 1,295,223 |
| Aug 13, 2025 | 12,320.00 | 12,740.00 | 11,940.00 | 12,520.00 | 12,520.00 | 3.05% | 384,174 |
| Aug 12, 2025 | 12,000.00 | 12,660.00 | 11,910.00 | 12,150.00 | 12,150.00 | 0.08% | 448,369 |
| Aug 11, 2025 | 11,250.00 | 12,380.00 | 11,010.00 | 12,140.00 | 12,140.00 | 8.68% | 1,051,511 |
| Aug 8, 2025 | 11,370.00 | 11,430.00 | 11,100.00 | 11,170.00 | 11,170.00 | -2.02% | 112,454 |
| Aug 7, 2025 | 11,700.00 | 11,720.00 | 11,270.00 | 11,400.00 | 11,400.00 | -0.87% | 278,091 |
| Aug 6, 2025 | 11,340.00 | 11,700.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.09% | 170,235 |
| Aug 5, 2025 | 11,440.00 | 11,640.00 | 11,120.00 | 11,490.00 | 11,490.00 | 0.61% | 278,977 |
| Aug 4, 2025 | 10,930.00 | 11,830.00 | 10,700.00 | 11,420.00 | 11,420.00 | 3.91% | 556,955 |
| Aug 1, 2025 | 10,300.00 | 12,190.00 | 9,910.00 | 10,990.00 | 10,990.00 | 5.37% | 969,900 |
| 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% | 112,859 |
| 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% | 75,589 |
| Jul 24, 2025 | 10,510.00 | 10,640.00 | 10,400.00 | 10,460.00 | 10,460.00 | -1.51% | 167,921 |
| Jul 23, 2025 | 10,750.00 | 10,750.00 | 10,260.00 | 10,620.00 | 10,620.00 | -0.56% | 137,147 |
| 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% | 233,768 |
| 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% | 204,182 |
| Jul 11, 2025 | 12,050.00 | 12,250.00 | 11,690.00 | 11,790.00 | 11,790.00 | 1.11% | 401,863 |