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 |