S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	73,000.00	73,400.00	72,500.00	72,600.00	70,096.43	351,866
2023-05-02	74,200.00	75,000.00	73,600.00	74,100.00	71,544.71	266,269
2023-04-28	73,000.00	74,700.00	72,800.00	74,600.00	72,027.46	397,253
2023-04-27	75,200.00	75,600.00	70,600.00	72,900.00	70,386.09	1,181,462
2023-04-26	76,500.00	77,200.00	75,800.00	75,800.00	73,186.08	402,334
2023-04-25	77,700.00	78,300.00	76,800.00	77,000.00	74,344.70	272,017
2023-04-24	78,200.00	78,300.00	77,100.00	77,500.00	74,827.46	217,643
2023-04-21	78,200.00	78,300.00	77,300.00	78,200.00	75,503.32	309,782
2023-04-20	79,700.00	79,800.00	78,200.00	78,700.00	75,986.08	429,216
2023-04-19	80,400.00	80,900.00	80,000.00	80,000.00	77,241.25	242,342
2023-04-18	81,400.00	81,400.00	80,100.00	80,500.00	77,724.01	293,148
2023-04-17	82,500.00	83,000.00	81,500.00	81,500.00	78,689.52	235,377
2023-04-14	82,200.00	83,000.00	82,000.00	82,100.00	79,268.83	238,168
2023-04-13	81,600.00	82,800.00	80,800.00	82,800.00	79,944.69	331,352
2023-04-12	80,700.00	82,100.00	80,200.00	80,800.00	78,013.66	277,933
2023-04-11	80,000.00	81,000.00	79,900.00	80,300.00	77,530.90	216,458
2023-04-10	79,600.00	80,600.00	79,300.00	80,300.00	77,530.90	224,570
2023-04-07	80,300.00	80,400.00	79,100.00	79,600.00	76,855.04	248,610
2023-04-06	82,100.00	82,300.00	80,200.00	80,400.00	77,627.45	258,102
2023-04-05	82,600.00	82,700.00	81,400.00	81,600.00	78,786.07	185,037
2023-04-04	83,800.00	83,900.00	82,500.00	82,500.00	79,655.04	338,925
2023-04-03	83,000.00	83,700.00	82,000.00	82,200.00	79,365.38	380,701
2023-03-31	80,100.00	81,000.00	80,000.00	80,100.00	77,337.80	244,477
2023-03-30	78,200.00	80,700.00	77,900.00	79,700.00	76,951.59	354,460
2023-03-29	78,900.00	79,200.00	78,100.00	79,000.00	76,275.73	273,626
2023-03-28	77,700.00	79,000.00	77,100.00	77,900.00	75,213.67	280,042
2023-03-27	76,500.00	77,000.00	75,200.00	76,300.00	73,668.84	249,844
2023-03-24	76,400.00	76,800.00	75,900.00	76,200.00	73,572.29	183,913
2023-03-23	76,400.00	77,000.00	75,800.00	76,500.00	73,861.94	263,435
2023-03-22	76,700.00	77,500.00	76,400.00	76,500.00	73,861.94	256,519
2023-03-21	77,000.00	77,400.00	76,000.00	76,100.00	73,475.74	267,362
2023-03-20	76,500.00	77,200.00	75,600.00	76,600.00	73,958.50	215,368
2023-03-17	76,400.00	77,200.00	76,100.00	76,400.00	73,765.39	301,482
2023-03-16	78,700.00	78,800.00	75,800.00	76,200.00	73,572.29	622,239
2023-03-15	80,200.00	80,600.00	79,000.00	79,500.00	76,758.49	198,571
2023-03-14	80,700.00	80,800.00	78,700.00	79,200.00	76,468.84	358,200
2023-03-13	81,000.00	81,800.00	80,200.00	81,400.00	78,592.97	176,149
2023-03-10	81,000.00	81,700.00	80,000.00	81,300.00	78,496.42	193,699
2023-03-09	81,800.00	82,300.00	81,000.00	81,000.00	78,206.76	299,006
2023-03-08	82,200.00	83,000.00	81,000.00	81,100.00	78,303.32	357,062
2023-03-07	83,600.00	84,900.00	83,200.00	84,000.00	81,103.31	297,603
2023-03-06	83,000.00	83,600.00	82,100.00	83,200.00	80,330.90	267,302
2023-03-03	83,100.00	83,300.00	81,500.00	82,300.00	79,461.93	222,438
2023-03-02	80,500.00	83,400.00	80,400.00	83,300.00	80,427.45	339,479
2023-02-28	81,400.00	81,600.00	80,300.00	80,700.00	77,917.11	291,020
2023-02-27	81,600.00	81,900.00	80,200.00	81,300.00	78,496.42	220,365
2023-02-24	81,700.00	82,500.00	81,500.00	82,100.00	79,268.83	178,065
2023-02-23	81,900.00	82,300.00	81,000.00	81,400.00	78,592.97	378,265
2023-02-22	82,900.00	83,300.00	82,000.00	82,200.00	79,365.38	219,450
2023-02-21	83,000.00	83,800.00	82,800.00	83,600.00	80,717.10	240,646
2023-02-20	83,500.00	84,100.00	82,700.00	83,000.00	80,137.80	298,606
2023-02-17	83,300.00	85,000.00	82,600.00	84,600.00	81,682.62	247,757
2023-02-16	83,900.00	84,600.00	83,500.00	84,300.00	81,392.97	286,015
2023-02-15	85,600.00	85,700.00	82,900.00	83,400.00	80,524.00	408,941
2023-02-14	87,200.00	87,600.00	85,300.00	85,700.00	82,744.69	377,022
2023-02-13	87,300.00	89,000.00	86,800.00	87,100.00	84,096.41	447,785
2023-02-10	84,300.00	86,500.00	84,100.00	86,100.00	83,130.89	320,932
2023-02-09	85,300.00	85,700.00	84,600.00	84,700.00	81,779.17	356,095
2023-02-08	85,100.00	86,000.00	84,800.00	85,200.00	82,261.93	361,841
2023-02-07	86,000.00	86,400.00	83,400.00	83,900.00	81,006.76	634,186

← NewerPage 15 of 21 · 1,226 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.