S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	87,100.00	88,300.00	86,800.00	86,800.00	80,984.98	326,719
2022-08-09	87,200.00	88,300.00	86,800.00	87,800.00	81,917.98	467,445
2022-08-08	85,500.00	86,700.00	85,400.00	86,500.00	80,705.08	503,614
2022-08-05	85,200.00	86,400.00	84,800.00	85,300.00	79,585.47	717,799
2022-08-04	87,500.00	87,700.00	85,700.00	85,800.00	80,051.97	785,384
2022-08-03	88,900.00	89,200.00	87,200.00	88,200.00	82,291.19	443,785
2022-08-02	92,400.00	92,400.00	88,400.00	88,600.00	82,664.39	591,069
2022-08-01	93,200.00	94,200.00	91,900.00	91,900.00	85,743.31	391,034
2022-07-29	91,800.00	93,000.00	91,000.00	91,800.00	85,650.01	373,846
2022-07-28	93,600.00	93,800.00	90,500.00	91,300.00	85,183.51	538,463
2022-07-27	91,300.00	93,000.00	91,300.00	93,000.00	86,769.62	215,846
2022-07-26	91,300.00	92,500.00	90,300.00	91,900.00	85,743.31	258,814
2022-07-25	89,100.00	90,600.00	88,800.00	90,600.00	84,530.40	250,383
2022-07-22	92,800.00	92,900.00	88,700.00	90,300.00	84,250.50	628,678
2022-07-21	93,600.00	94,300.00	92,800.00	93,700.00	87,422.72	310,123
2022-07-20	94,100.00	94,400.00	92,800.00	93,700.00	87,422.72	393,638
2022-07-19	93,300.00	94,900.00	92,400.00	93,200.00	86,956.22	371,087
2022-07-18	89,600.00	92,300.00	88,000.00	92,300.00	86,116.51	373,881
2022-07-15	90,700.00	90,800.00	88,300.00	88,900.00	82,944.29	232,955
2022-07-14	89,900.00	91,800.00	89,000.00	90,600.00	84,530.40	255,242
2022-07-13	89,100.00	90,300.00	86,600.00	89,900.00	83,877.30	476,706
2022-07-12	91,700.00	92,800.00	89,600.00	91,200.00	85,090.21	242,954
2022-07-11	93,100.00	93,700.00	91,300.00	92,400.00	86,209.82	268,852
2022-07-08	94,600.00	95,300.00	93,000.00	93,000.00	86,769.62	336,332
2022-07-07	92,000.00	93,600.00	91,400.00	93,100.00	86,862.92	520,245
2022-07-06	98,300.00	98,400.00	92,500.00	92,500.00	86,303.12	992,312
2022-07-05	102,500.00	103,500.00	100,500.00	102,000.00	95,166.68	314,433
2022-07-04	100,000.00	102,500.00	97,000.00	101,500.00	94,700.18	427,321
2022-07-01	102,500.00	103,500.00	99,600.00	99,900.00	93,207.37	626,706
2022-06-30	107,500.00	107,500.00	101,500.00	104,000.00	97,032.69	469,958
2022-06-29	107,000.00	111,000.00	106,500.00	108,000.00	100,764.72	338,116
2022-06-28	109,000.00	110,000.00	106,000.00	108,000.00	98,432.20	465,951
2022-06-27	104,000.00	105,000.00	102,500.00	104,000.00	94,786.57	266,521
2022-06-24	101,000.00	104,000.00	98,500.00	103,500.00	94,330.86	452,026
2022-06-23	103,500.00	104,500.00	100,000.00	101,500.00	92,508.04	529,909
2022-06-22	110,500.00	111,500.00	104,500.00	105,000.00	95,697.97	551,817
2022-06-21	114,000.00	115,500.00	108,000.00	109,500.00	99,799.32	547,580
2022-06-20	112,000.00	113,500.00	110,500.00	113,000.00	102,989.25	291,854
2022-06-17	114,000.00	117,000.00	111,500.00	115,500.00	105,267.77	396,242
2022-06-16	116,000.00	117,000.00	114,000.00	114,500.00	104,356.36	316,686
2022-06-15	118,500.00	119,000.00	114,000.00	118,500.00	108,002.00	384,258
2022-06-14	118,000.00	119,000.00	113,500.00	118,500.00	108,002.00	353,772
2022-06-13	120,000.00	123,000.00	118,500.00	119,000.00	108,457.70	494,133
2022-06-10	120,000.00	121,500.00	118,000.00	121,500.00	110,736.23	291,223
2022-06-09	121,000.00	122,000.00	120,000.00	121,000.00	110,280.52	472,660
2022-06-08	121,500.00	121,500.00	119,000.00	119,500.00	108,913.41	281,447
2022-06-07	117,000.00	121,000.00	116,500.00	120,000.00	109,369.11	659,749
2022-06-03	115,500.00	116,500.00	113,500.00	116,000.00	105,723.48	319,796
2022-06-02	114,000.00	116,000.00	113,000.00	115,000.00	104,812.07	311,754
2022-05-31	112,000.00	116,000.00	111,000.00	116,000.00	105,723.48	543,803
2022-05-30	110,500.00	112,500.00	110,000.00	112,500.00	102,533.54	225,791
2022-05-27	107,000.00	111,000.00	106,500.00	110,000.00	100,255.02	342,371
2022-05-26	106,000.00	106,500.00	104,500.00	106,500.00	97,065.09	193,844
2022-05-25	103,500.00	107,000.00	103,500.00	105,500.00	96,153.68	299,524
2022-05-24	104,000.00	106,000.00	102,500.00	103,000.00	93,875.16	182,017
2022-05-23	105,000.00	106,000.00	102,000.00	105,000.00	95,697.97	346,749
2022-05-20	104,500.00	107,500.00	101,500.00	106,000.00	96,609.38	776,754
2022-05-19	107,500.00	109,000.00	106,500.00	107,000.00	97,520.79	298,474
2022-05-18	113,000.00	113,000.00	108,000.00	110,000.00	100,255.02	365,292
2022-05-17	111,500.00	115,000.00	110,500.00	113,000.00	102,989.25	557,284

← NewerPage 18 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.