S-Oil Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	69,000.00	69,700.00	68,400.00	69,700.00	67,494.66	210,830
2023-10-27	68,600.00	69,200.00	68,200.00	68,400.00	66,235.79	162,692
2023-10-26	69,800.00	70,500.00	68,100.00	68,700.00	66,526.30	340,077
2023-10-25	69,100.00	70,400.00	68,800.00	69,800.00	67,591.50	273,386
2023-10-24	69,200.00	69,800.00	68,000.00	69,700.00	67,494.66	304,972
2023-10-23	70,100.00	70,500.00	69,300.00	69,700.00	67,494.66	232,720
2023-10-20	71,300.00	72,100.00	70,600.00	70,700.00	68,463.02	267,197
2023-10-19	72,800.00	73,400.00	71,100.00	71,600.00	69,334.54	341,777
2023-10-18	72,700.00	73,200.00	71,700.00	72,800.00	70,496.57	457,164
2023-10-17	73,100.00	73,800.00	71,600.00	71,700.00	69,431.38	549,904
2023-10-16	75,700.00	75,900.00	73,100.00	73,600.00	71,271.26	571,094
2023-10-13	73,100.00	74,000.00	72,800.00	73,900.00	71,561.77	318,352
2023-10-12	73,700.00	74,200.00	72,900.00	73,500.00	71,174.43	403,510
2023-10-11	75,300.00	75,300.00	73,200.00	74,700.00	72,336.46	514,229
2023-10-10	76,900.00	78,300.00	75,000.00	75,800.00	73,401.65	807,154
2023-10-06	71,800.00	73,000.00	71,400.00	72,900.00	70,593.41	222,093
2023-10-05	73,200.00	73,300.00	70,600.00	72,400.00	70,109.23	532,526
2023-10-04	78,000.00	78,200.00	74,400.00	74,500.00	72,142.79	422,745
2023-09-27	77,100.00	79,500.00	77,100.00	79,200.00	76,694.08	271,762
2023-09-26	77,600.00	78,600.00	76,900.00	77,700.00	75,241.54	186,293
2023-09-25	78,100.00	79,100.00	77,400.00	78,000.00	75,532.04	240,564
2023-09-22	77,100.00	77,700.00	75,900.00	77,400.00	74,951.03	222,984
2023-09-21	78,300.00	78,300.00	77,100.00	77,200.00	74,757.36	274,649
2023-09-20	79,900.00	79,900.00	78,200.00	78,900.00	76,403.57	293,790
2023-09-19	80,900.00	80,900.00	79,200.00	79,900.00	77,371.93	287,386
2023-09-18	80,700.00	80,700.00	79,500.00	80,200.00	77,662.44	250,027
2023-09-15	79,800.00	80,900.00	79,200.00	80,700.00	78,146.61	620,828
2023-09-14	79,600.00	79,700.00	78,000.00	79,100.00	76,597.24	333,375
2023-09-13	79,000.00	79,900.00	78,100.00	79,500.00	76,984.58	503,725
2023-09-12	78,500.00	78,700.00	77,300.00	77,800.00	75,338.37	219,683
2023-09-11	78,700.00	79,100.00	77,700.00	78,700.00	76,209.90	317,868
2023-09-08	78,000.00	78,500.00	76,700.00	78,000.00	75,532.04	261,908
2023-09-07	79,000.00	79,000.00	77,200.00	77,900.00	75,435.21	271,348
2023-09-06	79,200.00	79,500.00	77,000.00	77,600.00	75,144.70	484,934
2023-09-05	77,300.00	77,400.00	75,500.00	76,900.00	74,466.85	259,386
2023-09-04	74,400.00	77,800.00	74,300.00	77,200.00	74,757.36	540,012
2023-09-01	73,600.00	74,100.00	73,100.00	73,200.00	70,883.92	151,524
2023-08-31	74,300.00	74,700.00	72,900.00	73,000.00	70,690.25	300,455
2023-08-30	75,200.00	75,200.00	73,600.00	73,900.00	71,561.77	179,014
2023-08-29	75,400.00	75,600.00	73,900.00	74,300.00	71,949.11	136,704
2023-08-28	72,100.00	75,500.00	72,100.00	75,000.00	72,626.97	428,310
2023-08-25	70,600.00	71,000.00	70,100.00	71,000.00	68,753.53	187,081
2023-08-24	72,600.00	72,700.00	70,700.00	71,000.00	68,753.53	380,108
2023-08-23	72,900.00	73,700.00	72,700.00	72,900.00	70,593.41	158,202
2023-08-22	73,300.00	73,700.00	72,700.00	72,900.00	70,593.41	150,319
2023-08-21	73,900.00	74,600.00	73,000.00	73,500.00	71,174.43	160,417
2023-08-18	72,700.00	73,700.00	72,100.00	73,000.00	70,690.25	173,083
2023-08-17	72,000.00	73,300.00	71,100.00	72,600.00	70,302.90	308,589
2023-08-16	75,000.00	76,000.00	73,200.00	73,800.00	71,464.93	469,973
2023-08-14	78,000.00	78,400.00	76,700.00	76,900.00	74,466.85	216,093
2023-08-11	78,500.00	79,000.00	77,200.00	77,700.00	75,241.54	311,314
2023-08-10	78,700.00	80,300.00	78,300.00	78,600.00	76,113.06	424,727
2023-08-09	78,200.00	78,900.00	77,100.00	77,500.00	75,047.86	319,809
2023-08-08	79,900.00	80,000.00	76,500.00	77,700.00	75,241.54	371,056
2023-08-07	77,000.00	80,000.00	76,600.00	79,200.00	76,694.08	857,307
2023-08-04	77,800.00	77,900.00	76,300.00	76,800.00	74,370.01	374,451
2023-08-03	75,000.00	77,900.00	74,300.00	77,100.00	74,660.52	621,293
2023-08-02	74,500.00	75,500.00	74,000.00	75,500.00	73,111.15	283,176
2023-08-01	75,800.00	75,800.00	74,200.00	75,200.00	72,820.64	355,747
2023-07-31	73,200.00	75,800.00	73,200.00	74,900.00	72,530.13	563,641

← NewerPage 13 of 21 · 1,222 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.