SOS Lab Co., Ltd. (KOSDAQ:464080)
South Korea
· Delayed Price · Currency is KRW 16,560
-410 (-2.42%)
Apr 29, 2026, 10:50 AM KST
SOS Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,760.00 | 17,950.00 | 16,950.00 | 16,970.00 | 16,970.00 | -1.57% | 823,788 |
| Apr 27, 2026 | 17,000.00 | 17,360.00 | 16,400.00 | 17,240.00 | 17,240.00 | 1.95% | 670,400 |
| Apr 24, 2026 | 16,030.00 | 16,930.00 | 16,030.00 | 16,910.00 | 16,910.00 | 5.49% | 436,657 |
| Apr 23, 2026 | 16,990.00 | 17,000.00 | 15,800.00 | 16,030.00 | 16,030.00 | -4.47% | 442,721 |
| Apr 22, 2026 | 16,760.00 | 16,790.00 | 16,060.00 | 16,780.00 | 16,780.00 | -0.06% | 356,883 |
| Apr 21, 2026 | 16,900.00 | 16,910.00 | 16,460.00 | 16,790.00 | 16,790.00 | -0.42% | 425,853 |
| Apr 20, 2026 | 16,530.00 | 17,120.00 | 16,230.00 | 16,860.00 | 16,860.00 | 5.57% | 792,700 |
| Apr 17, 2026 | 16,260.00 | 16,260.00 | 15,710.00 | 15,970.00 | 15,970.00 | -1.78% | 263,245 |
| Apr 16, 2026 | 16,150.00 | 16,700.00 | 15,940.00 | 16,260.00 | 16,260.00 | 5.04% | 784,382 |
| Apr 15, 2026 | 15,400.00 | 15,635.00 | 15,110.00 | 15,480.00 | 15,480.00 | 3.48% | 425,224 |
| Apr 14, 2026 | 14,600.00 | 15,100.00 | 13,680.00 | 14,960.00 | 14,960.00 | 4.84% | 425,419 |
| Apr 13, 2026 | 14,570.00 | 14,580.00 | 13,900.00 | 14,270.00 | 14,270.00 | -3.25% | 144,300 |
| Apr 10, 2026 | 15,060.00 | 15,190.00 | 14,720.00 | 14,750.00 | 14,750.00 | -0.20% | 173,280 |
| Apr 9, 2026 | 15,450.00 | 15,630.00 | 14,760.00 | 14,780.00 | 14,780.00 | -4.34% | 200,533 |
| Apr 8, 2026 | 14,580.00 | 15,450.00 | 14,510.00 | 15,450.00 | 15,450.00 | 10.83% | 261,319 |
| Apr 7, 2026 | 14,400.00 | 14,740.00 | 13,750.00 | 13,940.00 | 13,940.00 | -1.76% | 196,612 |
| Apr 6, 2026 | 14,580.00 | 14,700.00 | 14,010.00 | 14,190.00 | 14,190.00 | -2.67% | 163,613 |
| Apr 3, 2026 | 14,710.00 | 14,880.00 | 14,300.00 | 14,580.00 | 14,580.00 | 1.32% | 162,449 |
| Apr 2, 2026 | 15,780.00 | 15,870.00 | 14,100.00 | 14,390.00 | 14,390.00 | -7.04% | 286,840 |
| Apr 1, 2026 | 14,820.00 | 15,680.00 | 14,810.00 | 15,480.00 | 15,480.00 | 8.33% | 189,479 |
| Mar 31, 2026 | 14,810.00 | 14,950.00 | 14,100.00 | 14,290.00 | 14,290.00 | -4.48% | 259,320 |
| Mar 30, 2026 | 14,810.00 | 15,220.00 | 14,600.00 | 14,960.00 | 14,960.00 | -4.10% | 153,874 |
| Mar 27, 2026 | 15,230.00 | 15,850.00 | 15,000.00 | 15,600.00 | 15,600.00 | -1.08% | 208,928 |
| Mar 26, 2026 | 16,990.00 | 17,010.00 | 15,750.00 | 15,770.00 | 15,770.00 | -7.18% | 297,921 |
| Mar 25, 2026 | 15,730.00 | 17,030.00 | 15,730.00 | 16,990.00 | 16,990.00 | 8.70% | 370,589 |
| Mar 24, 2026 | 15,900.00 | 16,200.00 | 15,170.00 | 15,630.00 | 15,630.00 | 1.49% | 224,601 |
| Mar 23, 2026 | 16,460.00 | 16,540.00 | 15,400.00 | 15,400.00 | 15,400.00 | -10.05% | 405,121 |
| Mar 20, 2026 | 17,140.00 | 17,490.00 | 16,750.00 | 17,120.00 | 17,120.00 | 2.64% | 485,774 |
| Mar 19, 2026 | 17,050.00 | 17,350.00 | 16,680.00 | 16,680.00 | 16,680.00 | -5.39% | 448,116 |
| Mar 18, 2026 | 18,180.00 | 18,190.00 | 17,360.00 | 17,630.00 | 17,630.00 | -1.45% | 966,074 |
| Mar 17, 2026 | 16,010.00 | 18,570.00 | 16,000.00 | 17,890.00 | 17,890.00 | 16.55% | 2,960,022 |
| Mar 16, 2026 | 15,540.00 | 15,790.00 | 15,250.00 | 15,350.00 | 15,350.00 | -1.22% | 234,436 |
| Mar 13, 2026 | 15,310.00 | 16,010.00 | 15,100.00 | 15,540.00 | 15,540.00 | -1.08% | 457,388 |
| Mar 12, 2026 | 15,660.00 | 16,480.00 | 15,500.00 | 15,710.00 | 15,710.00 | -1.57% | 253,773 |
| Mar 11, 2026 | 16,350.00 | 16,550.00 | 15,670.00 | 15,960.00 | 15,960.00 | -0.44% | 375,201 |
| Mar 10, 2026 | 15,860.00 | 16,390.00 | 15,420.00 | 16,030.00 | 16,030.00 | 7.01% | 315,336 |
| Mar 9, 2026 | 14,730.00 | 15,290.00 | 14,400.00 | 14,980.00 | 14,980.00 | -6.72% | 368,746 |
| Mar 6, 2026 | 15,750.00 | 16,720.00 | 15,220.00 | 16,060.00 | 16,060.00 | 0.06% | 443,604 |
| Mar 5, 2026 | 15,210.00 | 16,370.00 | 15,210.00 | 16,050.00 | 16,050.00 | 14.32% | 657,661 |
| Mar 4, 2026 | 16,250.00 | 16,600.00 | 13,380.00 | 14,040.00 | 14,040.00 | -17.41% | 1,055,559 |
| Mar 3, 2026 | 18,440.00 | 18,840.00 | 17,000.00 | 17,000.00 | 17,000.00 | -12.46% | 1,053,073 |
| 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 |
| Dec 11, 2025 | 11,030.00 | 11,450.00 | 10,800.00 | 11,150.00 | 11,150.00 | 1.18% | 398,797 |
| Dec 10, 2025 | 11,100.00 | 11,150.00 | 10,810.00 | 11,020.00 | 11,020.00 | -0.72% | 327,907 |
| Dec 9, 2025 | 11,450.00 | 11,650.00 | 11,060.00 | 11,100.00 | 11,100.00 | -3.73% | 523,328 |
| Dec 8, 2025 | 11,340.00 | 11,800.00 | 10,900.00 | 11,530.00 | 11,530.00 | 5.49% | 1,321,905 |
| 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 |