S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 68,700.00 | 69,400.00 | 67,500.00 | 67,500.00 | 66,783.17 | 235,323 |
| 2024-07-22 | 67,500.00 | 68,900.00 | 67,500.00 | 68,800.00 | 68,069.37 | 190,530 |
| 2024-07-19 | 67,900.00 | 68,300.00 | 67,300.00 | 68,100.00 | 67,376.80 | 203,116 |
| 2024-07-18 | 68,600.00 | 68,800.00 | 67,600.00 | 68,500.00 | 67,772.56 | 274,068 |
| 2024-07-17 | 67,900.00 | 68,500.00 | 67,200.00 | 68,100.00 | 67,376.80 | 274,144 |
| 2024-07-16 | 68,200.00 | 68,500.00 | 67,500.00 | 67,500.00 | 66,783.17 | 184,208 |
| 2024-07-15 | 67,400.00 | 68,200.00 | 67,200.00 | 67,800.00 | 67,079.99 | 208,310 |
| 2024-07-12 | 67,100.00 | 67,300.00 | 66,600.00 | 67,100.00 | 66,387.42 | 116,791 |
| 2024-07-11 | 66,900.00 | 67,200.00 | 66,600.00 | 67,000.00 | 66,288.48 | 188,334 |
| 2024-07-10 | 66,500.00 | 66,800.00 | 66,400.00 | 66,600.00 | 65,892.73 | 124,753 |
| 2024-07-09 | 66,700.00 | 66,900.00 | 66,600.00 | 66,600.00 | 65,892.73 | 169,011 |
| 2024-07-08 | 67,100.00 | 67,200.00 | 66,600.00 | 66,900.00 | 66,189.55 | 212,292 |
| 2024-07-05 | 68,200.00 | 68,300.00 | 67,200.00 | 67,400.00 | 66,684.24 | 221,666 |
| 2024-07-04 | 67,300.00 | 68,100.00 | 67,200.00 | 68,100.00 | 67,376.80 | 135,146 |
| 2024-07-03 | 68,200.00 | 68,200.00 | 67,000.00 | 67,200.00 | 66,486.36 | 160,696 |
| 2024-07-02 | 67,600.00 | 68,900.00 | 67,500.00 | 67,600.00 | 66,882.11 | 242,926 |
| 2024-07-01 | 66,600.00 | 68,200.00 | 66,600.00 | 68,200.00 | 67,475.74 | 278,400 |
| 2024-06-28 | 66,900.00 | 67,200.00 | 66,300.00 | 66,500.00 | 65,793.79 | 246,256 |
| 2024-06-27 | 66,200.00 | 66,700.00 | 66,000.00 | 66,300.00 | 65,595.92 | 207,762 |
| 2024-06-26 | 66,700.00 | 67,000.00 | 66,400.00 | 66,700.00 | 65,991.67 | 257,534 |
| 2024-06-25 | 67,400.00 | 68,200.00 | 66,800.00 | 67,000.00 | 66,288.48 | 236,801 |
| 2024-06-24 | 67,800.00 | 68,100.00 | 66,700.00 | 66,700.00 | 65,991.67 | 248,594 |
| 2024-06-21 | 68,200.00 | 68,800.00 | 67,600.00 | 67,900.00 | 67,178.93 | 255,003 |
| 2024-06-20 | 68,000.00 | 68,800.00 | 67,500.00 | 68,200.00 | 67,475.74 | 244,455 |
| 2024-06-19 | 67,000.00 | 67,900.00 | 66,900.00 | 67,900.00 | 67,178.93 | 191,642 |
| 2024-06-18 | 66,500.00 | 67,500.00 | 66,500.00 | 66,500.00 | 65,793.79 | 170,661 |
| 2024-06-17 | 67,800.00 | 67,800.00 | 66,700.00 | 66,900.00 | 66,189.55 | 156,582 |
| 2024-06-14 | 66,400.00 | 68,100.00 | 66,400.00 | 67,800.00 | 67,079.99 | 176,031 |
| 2024-06-13 | 67,100.00 | 67,300.00 | 66,600.00 | 66,600.00 | 65,892.73 | 288,306 |
| 2024-06-12 | 66,400.00 | 67,000.00 | 66,400.00 | 67,000.00 | 66,288.48 | 116,366 |
| 2024-06-11 | 67,600.00 | 67,900.00 | 66,400.00 | 66,400.00 | 65,694.86 | 263,490 |
| 2024-06-10 | 67,000.00 | 67,300.00 | 66,500.00 | 66,900.00 | 66,189.55 | 134,544 |
| 2024-06-07 | 67,700.00 | 68,800.00 | 67,300.00 | 67,300.00 | 66,585.30 | 227,056 |
| 2024-06-05 | 68,000.00 | 68,200.00 | 67,300.00 | 67,400.00 | 66,684.24 | 237,460 |
| 2024-06-04 | 69,200.00 | 69,700.00 | 67,700.00 | 67,900.00 | 67,178.93 | 362,248 |
| 2024-06-03 | 68,500.00 | 71,000.00 | 68,300.00 | 70,000.00 | 69,256.63 | 399,745 |
| 2024-05-31 | 68,000.00 | 68,200.00 | 67,000.00 | 68,200.00 | 67,475.74 | 558,264 |
| 2024-05-30 | 67,900.00 | 68,300.00 | 67,300.00 | 67,400.00 | 66,684.24 | 180,564 |
| 2024-05-29 | 68,700.00 | 69,300.00 | 68,000.00 | 68,400.00 | 67,673.62 | 209,535 |
| 2024-05-28 | 67,800.00 | 68,800.00 | 67,600.00 | 68,600.00 | 67,871.49 | 109,145 |
| 2024-05-27 | 68,100.00 | 68,400.00 | 67,700.00 | 67,800.00 | 67,079.99 | 139,832 |
| 2024-05-24 | 67,600.00 | 68,400.00 | 67,500.00 | 67,900.00 | 67,178.93 | 116,985 |
| 2024-05-23 | 68,200.00 | 68,400.00 | 67,700.00 | 67,800.00 | 67,079.99 | 222,669 |
| 2024-05-22 | 69,300.00 | 69,400.00 | 68,300.00 | 68,700.00 | 67,970.43 | 211,194 |
| 2024-05-21 | 70,200.00 | 70,600.00 | 69,300.00 | 69,300.00 | 68,564.06 | 250,070 |
| 2024-05-20 | 69,400.00 | 71,000.00 | 69,400.00 | 70,800.00 | 70,048.13 | 329,149 |
| 2024-05-17 | 69,300.00 | 69,700.00 | 68,800.00 | 68,800.00 | 68,069.37 | 194,239 |
| 2024-05-16 | 69,900.00 | 70,100.00 | 69,500.00 | 69,500.00 | 68,761.94 | 187,392 |
| 2024-05-14 | 70,000.00 | 70,400.00 | 69,600.00 | 69,600.00 | 68,860.87 | 154,250 |
| 2024-05-13 | 69,700.00 | 70,500.00 | 69,700.00 | 69,800.00 | 69,058.75 | 190,242 |
| 2024-05-10 | 70,300.00 | 70,700.00 | 70,200.00 | 70,400.00 | 69,652.38 | 162,084 |
| 2024-05-09 | 70,700.00 | 71,000.00 | 69,500.00 | 70,300.00 | 69,553.44 | 395,391 |
| 2024-05-08 | 70,400.00 | 70,500.00 | 69,900.00 | 70,400.00 | 69,652.38 | 204,126 |
| 2024-05-07 | 71,200.00 | 71,300.00 | 69,600.00 | 70,300.00 | 69,553.44 | 417,959 |
| 2024-05-03 | 70,500.00 | 71,400.00 | 70,300.00 | 70,300.00 | 69,553.44 | 199,959 |
| 2024-05-02 | 72,000.00 | 72,100.00 | 70,000.00 | 70,100.00 | 69,355.56 | 495,785 |
| 2024-04-30 | 73,200.00 | 73,400.00 | 72,600.00 | 72,700.00 | 71,927.95 | 332,038 |
| 2024-04-29 | 74,100.00 | 74,100.00 | 72,700.00 | 73,200.00 | 72,422.64 | 361,639 |
| 2024-04-26 | 76,100.00 | 76,400.00 | 73,300.00 | 74,000.00 | 73,214.15 | 377,323 |
| 2024-04-25 | 76,100.00 | 76,800.00 | 75,900.00 | 76,000.00 | 75,192.91 | 129,471 |
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.