S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	72,700.00	73,500.00	72,000.00	72,900.00	70,593.41	283,395
2023-07-27	72,300.00	73,900.00	71,000.00	73,600.00	71,271.26	426,980
2023-07-26	73,700.00	73,700.00	71,500.00	72,300.00	70,012.39	524,583
2023-07-25	73,500.00	75,500.00	72,400.00	73,700.00	71,368.10	896,523
2023-07-24	71,200.00	72,900.00	71,000.00	72,500.00	70,206.07	676,018
2023-07-21	70,000.00	71,200.00	69,900.00	70,800.00	68,559.86	309,535
2023-07-20	69,600.00	71,200.00	69,100.00	70,200.00	67,978.84	525,661
2023-07-19	69,100.00	69,900.00	68,300.00	69,800.00	67,591.50	360,269
2023-07-18	68,400.00	69,500.00	68,300.00	69,000.00	66,816.81	444,946
2023-07-17	67,900.00	69,100.00	67,400.00	68,400.00	66,235.79	430,029
2023-07-14	67,500.00	68,300.00	66,800.00	67,900.00	65,751.61	381,654
2023-07-13	67,200.00	67,900.00	66,600.00	66,600.00	64,492.75	467,880
2023-07-12	65,400.00	66,900.00	65,400.00	66,600.00	64,492.75	385,119
2023-07-11	65,300.00	65,500.00	64,100.00	64,600.00	62,556.03	273,019
2023-07-10	63,500.00	65,600.00	62,700.00	65,300.00	63,233.88	667,334
2023-07-07	63,400.00	63,800.00	62,200.00	63,400.00	61,393.99	406,894
2023-07-06	64,800.00	64,900.00	63,600.00	63,900.00	61,878.17	358,019
2023-07-05	65,300.00	65,800.00	64,300.00	64,600.00	62,556.03	373,956
2023-07-04	66,300.00	66,900.00	65,100.00	65,200.00	63,137.04	414,275
2023-07-03	66,300.00	67,300.00	66,000.00	66,400.00	64,299.07	251,653
2023-06-30	66,200.00	67,100.00	66,000.00	66,700.00	64,589.58	260,428
2023-06-29	67,600.00	67,800.00	66,100.00	66,200.00	64,105.40	561,795
2023-06-28	69,900.00	70,000.00	67,600.00	68,100.00	65,751.61	669,195
2023-06-27	71,000.00	71,000.00	69,400.00	69,500.00	67,103.33	1,644,429
2023-06-26	70,400.00	71,200.00	70,200.00	71,000.00	68,551.61	192,066
2023-06-23	70,700.00	70,900.00	69,800.00	70,000.00	67,586.09	289,561
2023-06-22	71,100.00	71,200.00	70,700.00	71,000.00	68,551.61	234,642
2023-06-21	71,900.00	72,000.00	70,800.00	70,800.00	68,358.50	339,177
2023-06-20	72,900.00	72,900.00	71,900.00	72,000.00	69,517.12	292,847
2023-06-19	72,600.00	73,400.00	72,600.00	73,200.00	70,675.74	161,327
2023-06-16	73,400.00	73,500.00	72,300.00	72,600.00	70,096.43	367,971
2023-06-15	73,200.00	74,000.00	72,600.00	72,800.00	70,289.54	207,795
2023-06-14	73,200.00	73,900.00	73,000.00	73,700.00	71,158.50	259,444
2023-06-13	74,500.00	74,600.00	72,700.00	72,800.00	70,289.54	476,968
2023-06-12	75,200.00	75,600.00	74,500.00	74,700.00	72,124.02	166,674
2023-06-09	76,100.00	76,200.00	74,600.00	75,200.00	72,606.77	237,670
2023-06-08	75,300.00	75,900.00	74,900.00	75,500.00	72,896.43	290,024
2023-06-07	74,800.00	76,000.00	74,600.00	75,300.00	72,703.33	290,435
2023-06-05	74,200.00	75,300.00	74,200.00	74,400.00	71,834.36	366,158
2023-06-02	72,400.00	73,200.00	72,200.00	73,100.00	70,579.19	264,596
2023-06-01	72,200.00	73,000.00	72,000.00	72,100.00	69,613.68	231,613
2023-05-31	72,700.00	73,900.00	72,100.00	72,200.00	69,710.23	456,269
2023-05-30	74,800.00	75,000.00	72,700.00	73,500.00	70,965.40	331,378
2023-05-26	74,200.00	74,500.00	73,700.00	74,400.00	71,834.36	183,277
2023-05-25	75,200.00	76,200.00	74,600.00	74,900.00	72,317.12	209,110
2023-05-24	75,700.00	76,300.00	75,300.00	75,600.00	72,992.98	225,894
2023-05-23	75,100.00	75,700.00	75,000.00	75,600.00	72,992.98	169,206
2023-05-22	74,500.00	75,100.00	74,200.00	74,900.00	72,317.12	289,774
2023-05-19	74,400.00	74,900.00	74,200.00	74,600.00	72,027.46	251,712
2023-05-18	73,600.00	74,900.00	73,600.00	74,300.00	71,737.81	221,187
2023-05-17	71,800.00	73,600.00	71,500.00	73,200.00	70,675.74	297,347
2023-05-16	72,100.00	72,300.00	71,700.00	72,200.00	69,710.23	139,294
2023-05-15	71,400.00	72,100.00	71,100.00	72,000.00	69,517.12	157,541
2023-05-12	72,100.00	72,400.00	71,300.00	71,400.00	68,937.81	267,558
2023-05-11	71,900.00	72,900.00	71,900.00	72,400.00	69,903.33	167,724
2023-05-10	72,700.00	73,000.00	71,800.00	72,200.00	69,710.23	291,981
2023-05-09	73,500.00	73,700.00	72,200.00	72,900.00	70,386.09	220,447
2023-05-08	72,900.00	73,700.00	72,600.00	73,300.00	70,772.29	209,200
2023-05-04	71,700.00	72,800.00	71,300.00	72,400.00	69,903.33	388,433
2023-05-03	73,000.00	73,400.00	72,500.00	72,600.00	70,096.43	351,866

← NewerPage 14 of 21 · 1,225 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.