S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	93,900.00	93,900.00	91,200.00	92,000.00	85,836.61	412,072
2022-11-08	95,600.00	96,500.00	93,300.00	93,900.00	87,609.33	358,428
2022-11-07	93,100.00	96,000.00	92,200.00	94,900.00	88,542.33	583,646
2022-11-04	89,400.00	92,900.00	89,200.00	91,800.00	85,650.01	313,420
2022-11-03	91,700.00	91,700.00	89,500.00	89,700.00	83,690.70	327,749
2022-11-02	87,600.00	93,300.00	87,500.00	91,900.00	85,743.31	620,529
2022-11-01	86,700.00	88,400.00	86,500.00	87,300.00	81,451.48	378,002
2022-10-31	88,700.00	89,000.00	86,200.00	86,400.00	80,611.78	310,949
2022-10-28	86,800.00	89,800.00	86,500.00	88,200.00	82,291.19	579,271
2022-10-27	83,700.00	85,700.00	83,100.00	85,500.00	79,772.07	397,427
2022-10-26	82,200.00	82,900.00	81,500.00	82,800.00	77,252.95	176,123
2022-10-25	83,500.00	83,600.00	81,900.00	82,200.00	76,693.15	285,107
2022-10-24	86,800.00	86,900.00	83,600.00	83,600.00	77,999.36	238,100
2022-10-21	85,400.00	86,700.00	82,800.00	85,700.00	79,958.67	403,408
2022-10-20	85,500.00	87,000.00	85,200.00	87,000.00	81,171.58	454,537
2022-10-19	82,100.00	85,700.00	81,900.00	84,900.00	79,212.27	304,580
2022-10-18	83,500.00	83,700.00	80,900.00	82,500.00	76,973.05	331,199
2022-10-17	83,100.00	83,500.00	82,200.00	82,800.00	77,252.95	221,898
2022-10-14	83,400.00	86,200.00	83,300.00	85,300.00	79,585.47	347,708
2022-10-13	84,000.00	84,600.00	82,000.00	82,000.00	76,506.55	233,830
2022-10-12	83,400.00	84,900.00	81,100.00	84,900.00	79,212.27	325,896
2022-10-11	83,700.00	85,600.00	82,500.00	84,500.00	78,839.06	225,583
2022-10-07	84,900.00	86,500.00	83,800.00	84,200.00	78,559.16	374,998
2022-10-06	87,000.00	87,000.00	83,800.00	84,900.00	79,212.27	259,111
2022-10-05	85,600.00	86,300.00	84,200.00	85,600.00	79,865.37	352,860
2022-10-04	84,700.00	84,800.00	83,000.00	83,600.00	77,999.36	280,803
2022-09-30	80,700.00	82,400.00	79,800.00	81,000.00	75,573.54	419,744
2022-09-29	79,500.00	83,100.00	79,400.00	80,700.00	75,293.64	581,332
2022-09-28	81,400.00	81,800.00	77,500.00	77,900.00	72,681.22	451,665
2022-09-27	81,500.00	82,100.00	79,100.00	81,500.00	76,040.04	335,481
2022-09-26	84,900.00	85,000.00	81,500.00	81,500.00	76,040.04	429,581
2022-09-23	90,500.00	90,500.00	86,300.00	86,900.00	81,078.28	333,656
2022-09-22	88,300.00	90,600.00	87,100.00	90,000.00	83,970.60	290,671
2022-09-21	88,100.00	89,500.00	88,000.00	88,900.00	82,944.29	150,753
2022-09-20	89,400.00	90,300.00	88,100.00	88,900.00	82,944.29	230,048
2022-09-19	89,200.00	90,300.00	89,000.00	89,200.00	83,224.19	206,313
2022-09-16	92,600.00	92,700.00	88,600.00	88,700.00	82,757.69	619,910
2022-09-15	96,300.00	96,700.00	93,700.00	94,200.00	87,889.23	330,190
2022-09-14	94,200.00	95,500.00	93,300.00	95,000.00	88,635.63	279,198
2022-09-13	98,000.00	99,600.00	96,300.00	96,300.00	89,848.54	282,537
2022-09-08	93,500.00	97,500.00	93,100.00	97,100.00	90,594.95	456,854
2022-09-07	101,000.00	102,500.00	97,000.00	97,300.00	90,781.55	373,515
2022-09-06	102,500.00	104,500.00	100,500.00	101,500.00	94,700.18	172,188
2022-09-05	99,500.00	102,500.00	99,300.00	101,500.00	94,700.18	215,915
2022-09-02	98,100.00	99,500.00	95,900.00	98,400.00	91,807.86	370,160
2022-09-01	99,400.00	102,000.00	98,800.00	99,100.00	92,460.96	393,223
2022-08-31	102,000.00	103,500.00	98,300.00	101,500.00	94,700.18	737,575
2022-08-30	108,500.00	108,500.00	103,500.00	105,000.00	97,965.70	293,472
2022-08-29	104,000.00	107,500.00	104,000.00	105,500.00	98,432.20	466,387
2022-08-26	104,500.00	108,000.00	102,000.00	106,500.00	99,365.21	412,827
2022-08-25	104,500.00	106,500.00	102,500.00	105,500.00	98,432.20	517,347
2022-08-24	101,500.00	105,000.00	101,000.00	103,500.00	96,566.19	470,773
2022-08-23	96,800.00	101,000.00	96,200.00	99,100.00	92,460.96	614,626
2022-08-22	94,600.00	99,400.00	94,200.00	97,500.00	90,968.15	840,436
2022-08-19	93,500.00	94,500.00	93,000.00	94,000.00	87,702.63	420,854
2022-08-18	90,900.00	93,000.00	90,100.00	92,300.00	86,116.51	464,503
2022-08-17	89,800.00	91,400.00	89,500.00	91,300.00	85,183.51	442,121
2022-08-16	88,600.00	89,900.00	87,900.00	89,600.00	83,597.40	545,953
2022-08-12	88,100.00	90,700.00	88,100.00	90,100.00	84,063.90	1,022,910
2022-08-11	86,800.00	87,600.00	85,900.00	87,100.00	81,264.88	627,788

← NewerPage 17 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.