S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 66,300.00 | 67,200.00 | 65,900.00 | 67,000.00 | 66,288.48 | 187,349 |
| 2024-01-24 | 66,100.00 | 66,400.00 | 65,700.00 | 66,000.00 | 65,299.10 | 74,192 |
| 2024-01-23 | 66,000.00 | 66,500.00 | 65,500.00 | 66,500.00 | 65,793.79 | 113,821 |
| 2024-01-22 | 66,600.00 | 66,600.00 | 65,200.00 | 65,300.00 | 64,606.54 | 117,437 |
| 2024-01-19 | 65,700.00 | 66,500.00 | 64,900.00 | 66,500.00 | 65,793.79 | 152,369 |
| 2024-01-18 | 64,900.00 | 65,600.00 | 64,700.00 | 64,900.00 | 64,210.79 | 109,728 |
| 2024-01-17 | 65,800.00 | 65,800.00 | 64,700.00 | 64,700.00 | 64,012.91 | 165,922 |
| 2024-01-16 | 66,300.00 | 66,900.00 | 65,600.00 | 65,600.00 | 64,903.35 | 186,581 |
| 2024-01-15 | 66,900.00 | 67,800.00 | 66,200.00 | 66,500.00 | 65,793.79 | 200,753 |
| 2024-01-12 | 66,600.00 | 66,900.00 | 66,100.00 | 66,200.00 | 65,496.98 | 157,163 |
| 2024-01-11 | 67,000.00 | 67,100.00 | 66,000.00 | 66,000.00 | 65,299.10 | 294,555 |
| 2024-01-10 | 67,600.00 | 68,000.00 | 67,000.00 | 67,000.00 | 66,288.48 | 128,855 |
| 2024-01-09 | 67,300.00 | 68,000.00 | 67,100.00 | 67,500.00 | 66,783.17 | 196,499 |
| 2024-01-08 | 68,900.00 | 69,400.00 | 67,500.00 | 67,700.00 | 66,981.05 | 207,461 |
| 2024-01-05 | 68,800.00 | 69,400.00 | 68,100.00 | 68,500.00 | 67,772.56 | 180,382 |
| 2024-01-04 | 67,900.00 | 69,700.00 | 67,500.00 | 69,600.00 | 68,860.87 | 457,573 |
| 2024-01-03 | 68,300.00 | 68,800.00 | 67,200.00 | 67,200.00 | 66,486.36 | 228,219 |
| 2024-01-02 | 69,000.00 | 69,300.00 | 68,000.00 | 68,600.00 | 67,871.49 | 209,160 |
| 2023-12-28 | 68,900.00 | 69,700.00 | 68,600.00 | 69,600.00 | 68,860.87 | 208,248 |
| 2023-12-27 | 69,100.00 | 69,100.00 | 68,100.00 | 68,900.00 | 68,168.31 | 342,379 |
| 2023-12-26 | 70,300.00 | 70,900.00 | 69,900.00 | 70,600.00 | 68,366.18 | 403,881 |
| 2023-12-22 | 70,000.00 | 70,100.00 | 69,500.00 | 70,000.00 | 67,785.17 | 196,096 |
| 2023-12-21 | 69,500.00 | 69,800.00 | 69,300.00 | 69,600.00 | 67,397.82 | 145,718 |
| 2023-12-20 | 69,600.00 | 70,000.00 | 69,300.00 | 69,800.00 | 67,591.50 | 229,999 |
| 2023-12-19 | 68,300.00 | 69,400.00 | 68,200.00 | 69,300.00 | 67,107.32 | 208,081 |
| 2023-12-18 | 67,900.00 | 68,300.00 | 67,200.00 | 68,100.00 | 65,945.28 | 144,906 |
| 2023-12-15 | 67,600.00 | 68,100.00 | 67,400.00 | 67,900.00 | 65,751.61 | 227,575 |
| 2023-12-14 | 67,100.00 | 67,700.00 | 66,900.00 | 67,000.00 | 64,880.09 | 333,190 |
| 2023-12-13 | 66,700.00 | 66,800.00 | 66,300.00 | 66,500.00 | 64,395.91 | 183,544 |
| 2023-12-12 | 66,900.00 | 67,500.00 | 66,900.00 | 67,000.00 | 64,880.09 | 178,711 |
| 2023-12-11 | 67,000.00 | 67,200.00 | 66,700.00 | 67,000.00 | 64,880.09 | 111,983 |
| 2023-12-08 | 66,300.00 | 66,900.00 | 66,100.00 | 66,700.00 | 64,589.58 | 202,779 |
| 2023-12-07 | 66,900.00 | 67,000.00 | 65,900.00 | 66,100.00 | 64,008.57 | 383,131 |
| 2023-12-06 | 68,300.00 | 68,500.00 | 67,100.00 | 67,200.00 | 65,073.76 | 419,596 |
| 2023-12-05 | 69,000.00 | 69,100.00 | 68,400.00 | 68,400.00 | 66,235.79 | 184,738 |
| 2023-12-04 | 68,900.00 | 69,400.00 | 68,700.00 | 69,100.00 | 66,913.64 | 169,612 |
| 2023-12-01 | 68,400.00 | 68,900.00 | 68,100.00 | 68,700.00 | 66,526.30 | 154,747 |
| 2023-11-30 | 69,500.00 | 69,600.00 | 68,200.00 | 68,200.00 | 66,042.12 | 403,267 |
| 2023-11-29 | 70,000.00 | 70,100.00 | 69,000.00 | 69,100.00 | 66,913.64 | 193,993 |
| 2023-11-28 | 70,300.00 | 70,300.00 | 69,300.00 | 69,900.00 | 67,688.33 | 157,215 |
| 2023-11-27 | 70,200.00 | 70,400.00 | 69,800.00 | 70,200.00 | 67,978.84 | 114,252 |
| 2023-11-24 | 70,000.00 | 70,200.00 | 69,400.00 | 70,100.00 | 67,882.00 | 141,633 |
| 2023-11-23 | 69,800.00 | 70,300.00 | 69,500.00 | 70,000.00 | 67,785.17 | 155,693 |
| 2023-11-22 | 69,800.00 | 70,300.00 | 69,500.00 | 70,100.00 | 67,882.00 | 125,785 |
| 2023-11-21 | 69,800.00 | 70,300.00 | 69,400.00 | 70,100.00 | 67,882.00 | 289,160 |
| 2023-11-20 | 68,400.00 | 69,500.00 | 68,100.00 | 69,300.00 | 67,107.32 | 183,928 |
| 2023-11-17 | 68,300.00 | 68,400.00 | 67,400.00 | 67,800.00 | 65,654.78 | 272,200 |
| 2023-11-16 | 69,000.00 | 69,700.00 | 68,500.00 | 69,000.00 | 66,816.81 | 147,357 |
| 2023-11-15 | 69,600.00 | 69,700.00 | 68,600.00 | 69,400.00 | 67,204.15 | 260,646 |
| 2023-11-14 | 68,000.00 | 68,800.00 | 67,600.00 | 68,600.00 | 66,429.46 | 201,903 |
| 2023-11-13 | 67,600.00 | 68,100.00 | 67,000.00 | 67,400.00 | 65,267.43 | 153,697 |
| 2023-11-10 | 67,000.00 | 67,300.00 | 66,600.00 | 66,900.00 | 64,783.25 | 165,543 |
| 2023-11-09 | 66,900.00 | 67,600.00 | 66,600.00 | 67,000.00 | 64,880.09 | 264,860 |
| 2023-11-08 | 67,700.00 | 68,400.00 | 67,000.00 | 67,400.00 | 65,267.43 | 313,950 |
| 2023-11-07 | 69,800.00 | 70,100.00 | 68,000.00 | 68,800.00 | 66,623.14 | 241,328 |
| 2023-11-06 | 68,000.00 | 69,700.00 | 68,000.00 | 69,700.00 | 67,494.66 | 319,498 |
| 2023-11-03 | 67,800.00 | 68,200.00 | 67,200.00 | 67,700.00 | 65,557.94 | 344,088 |
| 2023-11-02 | 66,800.00 | 67,900.00 | 66,800.00 | 67,200.00 | 65,073.76 | 259,540 |
| 2023-11-01 | 66,500.00 | 66,800.00 | 65,500.00 | 66,500.00 | 64,395.91 | 207,846 |
| 2023-10-31 | 69,800.00 | 69,800.00 | 66,000.00 | 66,400.00 | 64,299.07 | 648,931 |
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.