S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	86,600.00	86,900.00	85,300.00	85,800.00	82,841.24	304,888
2023-02-03	88,000.00	88,100.00	86,500.00	86,900.00	83,903.31	328,426
2023-02-02	88,200.00	90,000.00	87,900.00	88,300.00	85,255.03	424,011
2023-02-01	89,500.00	89,600.00	87,100.00	88,100.00	85,061.92	376,268
2023-01-31	90,000.00	90,400.00	88,200.00	88,200.00	85,158.48	348,290
2023-01-30	90,400.00	90,800.00	89,500.00	89,700.00	86,606.75	279,083
2023-01-27	89,700.00	92,000.00	88,900.00	91,100.00	87,958.47	570,933
2023-01-26	88,400.00	89,300.00	87,200.00	88,300.00	85,255.03	305,703
2023-01-25	88,200.00	89,200.00	88,200.00	89,000.00	85,930.89	226,498
2023-01-20	87,900.00	88,500.00	87,300.00	88,200.00	85,158.48	216,957
2023-01-19	83,500.00	88,000.00	83,300.00	88,000.00	84,965.37	611,883
2023-01-18	85,500.00	85,500.00	83,600.00	84,200.00	81,296.41	256,857
2023-01-17	85,200.00	85,300.00	83,800.00	84,900.00	81,972.27	245,804
2023-01-16	85,600.00	87,000.00	84,900.00	85,400.00	82,455.03	400,774
2023-01-13	82,400.00	85,700.00	82,400.00	85,300.00	82,358.48	622,177
2023-01-12	82,600.00	82,700.00	81,400.00	81,800.00	78,979.18	236,225
2023-01-11	81,700.00	82,400.00	81,600.00	82,100.00	79,268.83	297,153
2023-01-10	79,300.00	81,600.00	78,900.00	81,600.00	78,786.07	453,639
2023-01-09	79,000.00	79,300.00	78,300.00	79,300.00	76,565.39	419,169
2023-01-06	77,100.00	78,700.00	77,100.00	78,300.00	75,599.87	356,592
2023-01-05	78,900.00	79,000.00	77,300.00	77,600.00	74,924.01	534,295
2023-01-04	79,900.00	80,500.00	78,600.00	78,800.00	76,082.63	415,791
2023-01-03	82,000.00	82,600.00	80,000.00	81,100.00	78,303.32	257,705
2023-01-02	83,400.00	84,000.00	82,500.00	82,800.00	79,944.69	109,495
2022-12-29	85,000.00	85,200.00	82,600.00	83,400.00	80,524.00	350,223
2022-12-28	87,500.00	87,600.00	84,100.00	86,300.00	83,324.00	511,340
2022-12-27	90,000.00	90,200.00	88,300.00	89,100.00	83,130.89	433,927
2022-12-26	87,600.00	89,700.00	87,600.00	89,500.00	83,504.10	290,182
2022-12-23	87,600.00	88,300.00	86,900.00	88,000.00	82,104.59	172,444
2022-12-22	87,700.00	89,000.00	87,700.00	88,200.00	82,291.19	209,879
2022-12-21	87,100.00	87,600.00	86,600.00	87,400.00	81,544.78	146,141
2022-12-20	87,500.00	88,000.00	86,500.00	86,800.00	80,984.98	129,201
2022-12-19	87,300.00	87,700.00	86,600.00	87,400.00	81,544.78	129,779
2022-12-16	86,500.00	88,600.00	86,200.00	88,300.00	82,384.49	240,937
2022-12-15	88,400.00	89,300.00	88,100.00	88,100.00	82,197.89	235,778
2022-12-14	88,600.00	88,900.00	87,800.00	88,000.00	82,104.59	261,016
2022-12-13	86,900.00	88,700.00	85,700.00	88,500.00	82,571.09	410,049
2022-12-12	83,900.00	86,500.00	83,600.00	86,400.00	80,611.78	304,604
2022-12-09	82,900.00	84,800.00	82,500.00	84,400.00	78,745.76	351,224
2022-12-08	83,000.00	83,600.00	82,200.00	82,700.00	77,159.65	436,842
2022-12-07	85,200.00	86,500.00	82,900.00	83,500.00	77,906.06	550,126
2022-12-06	86,100.00	86,800.00	85,100.00	85,700.00	79,958.67	265,207
2022-12-05	86,500.00	87,800.00	86,000.00	87,100.00	81,264.88	233,448
2022-12-02	87,400.00	87,400.00	85,800.00	86,100.00	80,331.87	235,557
2022-12-01	88,100.00	88,500.00	87,200.00	87,600.00	81,731.38	283,689
2022-11-30	86,600.00	87,200.00	85,800.00	87,200.00	81,358.18	348,555
2022-11-29	84,300.00	87,500.00	83,500.00	86,800.00	80,984.98	398,514
2022-11-28	87,000.00	87,000.00	84,100.00	84,300.00	78,652.46	486,556
2022-11-25	87,500.00	87,900.00	87,000.00	87,700.00	81,824.68	198,997
2022-11-24	88,000.00	88,000.00	86,700.00	87,100.00	81,264.88	246,215
2022-11-23	87,500.00	88,600.00	86,800.00	88,600.00	82,664.39	279,882
2022-11-22	87,600.00	88,000.00	86,500.00	86,900.00	81,078.28	257,532
2022-11-21	88,900.00	89,000.00	85,900.00	88,500.00	82,571.09	441,624
2022-11-18	87,700.00	91,700.00	86,800.00	88,200.00	82,291.19	794,810
2022-11-17	90,600.00	91,800.00	86,800.00	86,800.00	80,984.98	544,311
2022-11-16	88,700.00	90,200.00	87,500.00	88,800.00	82,850.99	483,118
2022-11-15	89,900.00	90,100.00	87,500.00	87,500.00	81,638.08	487,565
2022-11-14	90,100.00	90,900.00	88,300.00	89,800.00	83,784.00	408,038
2022-11-11	91,100.00	91,200.00	88,500.00	89,600.00	83,597.40	564,287
2022-11-10	89,900.00	90,600.00	87,500.00	89,000.00	83,037.59	477,324

← NewerPage 16 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.