S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 159,200.00 | 162,200.00 | 152,800.00 | 153,700.00 | 153,700.00 | 418,587 |
| 2026-10-15 | 162,700.00 | 166,100.00 | 156,800.00 | 159,400.00 | 159,400.00 | 333,165 |
| 2026-10-14 | 162,400.00 | 166,000.00 | 156,800.00 | 162,500.00 | 162,500.00 | 309,490 |
| 2026-10-13 | 157,600.00 | 159,200.00 | 152,700.00 | 158,300.00 | 158,300.00 | 257,824 |
| 2026-10-12 | 165,000.00 | 168,500.00 | 156,600.00 | 159,100.00 | 159,100.00 | 313,546 |
| 2026-10-08 | 169,800.00 | 171,600.00 | 167,500.00 | 168,700.00 | 168,700.00 | 294,866 |
| 2026-10-07 | 165,200.00 | 173,700.00 | 162,900.00 | 170,600.00 | 170,600.00 | 380,552 |
| 2026-10-06 | 167,800.00 | 167,800.00 | 154,300.00 | 165,300.00 | 165,300.00 | 396,632 |
| 2026-10-02 | 153,900.00 | 166,800.00 | 153,500.00 | 166,200.00 | 166,200.00 | 466,323 |
| 2026-10-01 | 161,800.00 | 162,000.00 | 147,200.00 | 148,800.00 | 148,800.00 | 436,276 |
| 2026-09-30 | 159,700.00 | 163,800.00 | 157,500.00 | 161,700.00 | 161,700.00 | 264,189 |
| 2026-09-29 | 163,700.00 | 164,800.00 | 154,000.00 | 157,800.00 | 157,800.00 | 252,875 |
| 2026-09-28 | 155,900.00 | 164,800.00 | 155,800.00 | 162,200.00 | 162,200.00 | 407,940 |
| 2026-09-23 | 154,600.00 | 160,600.00 | 153,200.00 | 155,600.00 | 155,600.00 | 376,025 |
| 2026-09-22 | 147,400.00 | 156,900.00 | 147,400.00 | 154,300.00 | 154,300.00 | 437,500 |
| 2026-09-21 | 149,700.00 | 155,500.00 | 149,000.00 | 153,900.00 | 153,900.00 | 336,267 |
| 2026-09-18 | 153,600.00 | 157,300.00 | 148,600.00 | 149,500.00 | 149,500.00 | 315,281 |
| 2026-09-17 | 143,600.00 | 153,100.00 | 142,200.00 | 152,200.00 | 152,200.00 | 324,327 |
| 2026-09-16 | 149,900.00 | 150,600.00 | 143,200.00 | 144,100.00 | 144,100.00 | 268,448 |
| 2026-09-15 | 145,700.00 | 151,200.00 | 145,000.00 | 148,700.00 | 148,700.00 | 346,265 |
| 2026-09-14 | 148,600.00 | 151,400.00 | 143,900.00 | 148,600.00 | 148,600.00 | 290,855 |
| 2026-09-11 | 155,800.00 | 155,800.00 | 147,300.00 | 150,000.00 | 150,000.00 | 508,873 |
| 2026-09-10 | 168,800.00 | 170,800.00 | 151,600.00 | 154,900.00 | 154,900.00 | 1,055,828 |
| 2026-09-09 | 161,200.00 | 168,600.00 | 156,800.00 | 165,900.00 | 165,900.00 | 562,109 |
| 2026-09-08 | 161,400.00 | 162,400.00 | 154,400.00 | 159,400.00 | 159,400.00 | 276,192 |
| 2026-09-07 | 157,000.00 | 158,900.00 | 155,100.00 | 157,600.00 | 157,600.00 | 199,084 |
| 2026-09-04 | 153,000.00 | 164,700.00 | 152,500.00 | 157,300.00 | 157,300.00 | 918,696 |
| 2026-09-03 | 148,900.00 | 154,800.00 | 145,300.00 | 147,900.00 | 147,900.00 | 387,370 |
| 2026-09-02 | 155,100.00 | 156,900.00 | 147,900.00 | 150,900.00 | 150,900.00 | 480,659 |
| 2026-09-01 | 150,400.00 | 160,000.00 | 150,300.00 | 151,700.00 | 151,700.00 | 420,904 |
| 2026-08-31 | 150,000.00 | 153,700.00 | 149,200.00 | 150,100.00 | 150,100.00 | 615,103 |
| 2026-08-28 | 141,600.00 | 150,700.00 | 141,200.00 | 149,200.00 | 149,200.00 | 410,755 |
| 2026-08-27 | 140,300.00 | 143,100.00 | 134,000.00 | 136,700.00 | 136,700.00 | 402,334 |
| 2026-08-26 | 135,000.00 | 143,400.00 | 129,700.00 | 141,000.00 | 141,000.00 | 477,622 |
| 2026-08-25 | 140,400.00 | 143,200.00 | 136,400.00 | 139,900.00 | 139,900.00 | 224,046 |
| 2026-08-24 | 141,200.00 | 147,800.00 | 137,500.00 | 141,200.00 | 141,200.00 | 164,324 |
| 2026-08-21 | 143,900.00 | 148,600.00 | 139,400.00 | 141,100.00 | 140,300.00 | 210,251 |
| 2026-08-20 | 149,000.00 | 149,700.00 | 142,100.00 | 142,600.00 | 141,791.50 | 274,875 |
| 2026-08-19 | 152,800.00 | 157,300.00 | 147,000.00 | 151,600.00 | 150,740.47 | 345,770 |
| 2026-08-18 | 147,700.00 | 154,800.00 | 146,500.00 | 153,600.00 | 152,729.13 | 450,828 |
| 2026-08-14 | 138,900.00 | 149,100.00 | 137,800.00 | 147,600.00 | 146,763.15 | 325,864 |
| 2026-08-13 | 140,100.00 | 142,700.00 | 139,000.00 | 140,900.00 | 140,101.13 | 323,206 |
| 2026-08-12 | 145,900.00 | 151,900.00 | 140,000.00 | 141,500.00 | 140,697.73 | 260,925 |
| 2026-08-11 | 143,200.00 | 150,400.00 | 140,300.00 | 141,600.00 | 140,797.17 | 403,760 |
| 2026-08-10 | 135,900.00 | 140,000.00 | 131,300.00 | 139,600.00 | 138,808.50 | 220,813 |
| 2026-08-07 | 126,000.00 | 139,400.00 | 125,900.00 | 137,600.00 | 136,819.84 | 569,842 |
| 2026-08-06 | 123,100.00 | 126,000.00 | 120,900.00 | 124,900.00 | 124,191.85 | 265,338 |
| 2026-08-05 | 124,600.00 | 128,900.00 | 121,600.00 | 122,500.00 | 121,805.46 | 445,466 |
| 2026-08-04 | 122,100.00 | 127,500.00 | 120,200.00 | 125,800.00 | 125,086.75 | 388,861 |
| 2026-08-03 | 126,100.00 | 126,500.00 | 119,600.00 | 121,700.00 | 121,009.99 | 457,356 |
| 2026-07-31 | 130,200.00 | 130,600.00 | 120,000.00 | 127,300.00 | 126,578.24 | 468,753 |
| 2026-07-30 | 127,600.00 | 133,100.00 | 125,000.00 | 130,100.00 | 129,362.37 | 392,292 |
| 2026-07-29 | 129,400.00 | 133,500.00 | 123,700.00 | 126,400.00 | 125,683.35 | 420,879 |
| 2026-07-28 | 136,000.00 | 138,550.00 | 127,200.00 | 129,500.00 | 128,765.77 | 346,010 |
| 2026-07-27 | 147,100.00 | 147,100.00 | 135,000.00 | 136,400.00 | 135,626.65 | 472,991 |
| 2026-07-24 | 149,100.00 | 156,500.00 | 147,800.00 | 151,200.00 | 150,342.74 | 578,051 |
| 2026-07-23 | 141,700.00 | 150,900.00 | 140,200.00 | 149,800.00 | 148,950.67 | 442,379 |
| 2026-07-22 | 141,600.00 | 144,900.00 | 137,500.00 | 141,700.00 | 140,896.60 | 394,832 |
| 2026-07-21 | 145,000.00 | 147,700.00 | 138,000.00 | 141,600.00 | 140,797.17 | 388,916 |
| 2026-07-20 | 146,700.00 | 150,000.00 | 137,100.00 | 146,700.00 | 145,868.25 | 606,814 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 800.0000 KRW |
| 2026-04-03 | 330.0000 KRW |
| 2024-08-14 | 125.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2022-06-29 | 2,500.0000 KRW |
| 2021-12-29 | 2,800.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
| 2019-06-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.