S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 77,400.00 | 78,400.00 | 76,400.00 | 76,900.00 | 76,083.35 | 200,610 |
| 2024-04-23 | 75,100.00 | 77,700.00 | 75,100.00 | 77,400.00 | 76,578.04 | 167,774 |
| 2024-04-22 | 76,500.00 | 77,400.00 | 75,100.00 | 76,100.00 | 75,291.85 | 196,448 |
| 2024-04-19 | 74,500.00 | 79,400.00 | 74,400.00 | 76,800.00 | 75,984.41 | 549,006 |
| 2024-04-18 | 74,500.00 | 76,200.00 | 74,100.00 | 75,400.00 | 74,599.28 | 244,099 |
| 2024-04-17 | 77,800.00 | 78,500.00 | 74,900.00 | 75,300.00 | 74,500.34 | 327,922 |
| 2024-04-16 | 79,200.00 | 79,500.00 | 77,600.00 | 78,500.00 | 77,666.36 | 244,258 |
| 2024-04-15 | 80,800.00 | 82,700.00 | 79,400.00 | 79,900.00 | 79,051.49 | 710,553 |
| 2024-04-12 | 82,100.00 | 82,400.00 | 77,500.00 | 78,600.00 | 77,765.30 | 504,415 |
| 2024-04-11 | 83,500.00 | 84,500.00 | 82,700.00 | 82,700.00 | 81,821.76 | 356,053 |
| 2024-04-09 | 83,400.00 | 83,800.00 | 81,900.00 | 81,900.00 | 81,030.25 | 289,260 |
| 2024-04-08 | 83,500.00 | 84,500.00 | 82,800.00 | 83,000.00 | 82,118.57 | 321,391 |
| 2024-04-05 | 81,500.00 | 84,000.00 | 81,300.00 | 83,500.00 | 82,613.26 | 934,859 |
| 2024-04-04 | 80,600.00 | 80,700.00 | 79,300.00 | 79,700.00 | 78,853.62 | 164,769 |
| 2024-04-03 | 81,100.00 | 82,800.00 | 80,200.00 | 80,200.00 | 79,348.31 | 389,817 |
| 2024-04-02 | 78,400.00 | 80,500.00 | 78,100.00 | 80,400.00 | 79,546.18 | 425,405 |
| 2024-04-01 | 79,100.00 | 79,200.00 | 78,000.00 | 78,000.00 | 77,171.67 | 116,121 |
| 2024-03-29 | 78,900.00 | 79,500.00 | 78,200.00 | 78,500.00 | 77,666.36 | 214,209 |
| 2024-03-28 | 78,500.00 | 78,700.00 | 77,700.00 | 77,900.00 | 77,072.73 | 113,197 |
| 2024-03-27 | 78,400.00 | 79,200.00 | 78,100.00 | 78,100.00 | 77,270.61 | 152,919 |
| 2024-03-26 | 77,800.00 | 79,400.00 | 77,800.00 | 79,400.00 | 78,556.80 | 293,916 |
| 2024-03-25 | 77,500.00 | 77,500.00 | 76,400.00 | 76,800.00 | 75,984.41 | 148,220 |
| 2024-03-22 | 77,600.00 | 78,200.00 | 76,800.00 | 77,800.00 | 76,973.79 | 141,005 |
| 2024-03-21 | 78,100.00 | 79,000.00 | 77,000.00 | 78,300.00 | 77,468.48 | 243,753 |
| 2024-03-20 | 79,700.00 | 79,900.00 | 77,500.00 | 78,100.00 | 77,270.61 | 205,272 |
| 2024-03-19 | 79,200.00 | 79,500.00 | 78,500.00 | 78,500.00 | 77,666.36 | 278,633 |
| 2024-03-18 | 79,100.00 | 79,200.00 | 77,500.00 | 78,300.00 | 77,468.48 | 186,610 |
| 2024-03-15 | 78,100.00 | 79,700.00 | 78,100.00 | 79,300.00 | 78,457.86 | 615,177 |
| 2024-03-14 | 75,100.00 | 78,900.00 | 75,100.00 | 77,900.00 | 77,072.73 | 1,026,047 |
| 2024-03-13 | 75,400.00 | 75,400.00 | 73,600.00 | 73,800.00 | 73,016.27 | 173,533 |
| 2024-03-12 | 75,900.00 | 75,900.00 | 74,500.00 | 75,200.00 | 74,401.40 | 113,428 |
| 2024-03-11 | 73,800.00 | 75,700.00 | 73,600.00 | 75,200.00 | 74,401.40 | 222,890 |
| 2024-03-08 | 73,900.00 | 74,700.00 | 73,100.00 | 74,400.00 | 73,609.90 | 195,086 |
| 2024-03-07 | 74,500.00 | 74,900.00 | 72,900.00 | 73,200.00 | 72,422.64 | 171,844 |
| 2024-03-06 | 74,200.00 | 74,700.00 | 73,600.00 | 73,900.00 | 73,115.21 | 108,302 |
| 2024-03-05 | 74,200.00 | 75,200.00 | 74,100.00 | 74,100.00 | 73,313.09 | 127,137 |
| 2024-03-04 | 77,000.00 | 77,000.00 | 74,600.00 | 75,100.00 | 74,302.47 | 244,435 |
| 2024-02-29 | 75,700.00 | 76,400.00 | 74,900.00 | 76,400.00 | 75,588.66 | 421,224 |
| 2024-02-28 | 73,900.00 | 76,000.00 | 73,500.00 | 75,800.00 | 74,995.03 | 485,619 |
| 2024-02-27 | 72,200.00 | 72,900.00 | 71,300.00 | 72,800.00 | 72,026.89 | 241,445 |
| 2024-02-26 | 74,300.00 | 74,300.00 | 71,400.00 | 72,200.00 | 71,433.26 | 267,466 |
| 2024-02-23 | 74,900.00 | 75,200.00 | 73,900.00 | 75,100.00 | 74,302.47 | 242,195 |
| 2024-02-22 | 75,000.00 | 75,100.00 | 73,400.00 | 74,300.00 | 73,510.96 | 208,505 |
| 2024-02-21 | 75,700.00 | 75,700.00 | 73,800.00 | 74,300.00 | 73,510.96 | 228,440 |
| 2024-02-20 | 74,700.00 | 76,000.00 | 74,400.00 | 75,800.00 | 74,995.03 | 410,060 |
| 2024-02-19 | 72,500.00 | 74,800.00 | 72,500.00 | 74,800.00 | 74,005.65 | 444,344 |
| 2024-02-16 | 72,800.00 | 73,600.00 | 72,000.00 | 72,500.00 | 71,730.08 | 318,768 |
| 2024-02-15 | 72,000.00 | 72,100.00 | 71,000.00 | 71,900.00 | 71,136.45 | 227,083 |
| 2024-02-14 | 71,200.00 | 72,900.00 | 70,500.00 | 71,400.00 | 70,641.76 | 304,178 |
| 2024-02-13 | 69,900.00 | 71,800.00 | 69,900.00 | 71,500.00 | 70,740.70 | 422,109 |
| 2024-02-08 | 70,200.00 | 70,200.00 | 69,400.00 | 69,400.00 | 68,663.00 | 188,293 |
| 2024-02-07 | 69,800.00 | 70,200.00 | 69,400.00 | 69,800.00 | 69,058.75 | 199,052 |
| 2024-02-06 | 69,700.00 | 70,200.00 | 69,000.00 | 69,200.00 | 68,465.12 | 176,256 |
| 2024-02-05 | 69,200.00 | 70,100.00 | 68,600.00 | 69,800.00 | 69,058.75 | 434,935 |
| 2024-02-02 | 67,800.00 | 69,400.00 | 67,300.00 | 68,800.00 | 68,069.37 | 335,433 |
| 2024-02-01 | 67,000.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,079.99 | 263,371 |
| 2024-01-31 | 67,800.00 | 68,300.00 | 67,500.00 | 68,300.00 | 67,574.68 | 204,476 |
| 2024-01-30 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 66,288.48 | 271,635 |
| 2024-01-29 | 68,400.00 | 69,500.00 | 68,100.00 | 69,000.00 | 68,267.25 | 357,716 |
| 2024-01-26 | 67,700.00 | 68,200.00 | 67,300.00 | 68,000.00 | 67,277.87 | 311,070 |
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.