S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	111,500.00	113,000.00	109,000.00	109,500.00	99,799.32	235,976
2022-05-13	109,500.00	111,500.00	109,000.00	110,500.00	100,710.73	279,415
2022-05-12	107,000.00	111,500.00	107,000.00	109,000.00	99,343.61	605,339
2022-05-11	106,500.00	107,000.00	104,000.00	106,000.00	96,609.38	464,935
2022-05-10	106,000.00	109,000.00	105,000.00	107,000.00	97,520.79	935,872
2022-05-09	112,000.00	114,000.00	109,500.00	111,500.00	101,622.14	706,815
2022-05-06	108,000.00	111,500.00	107,500.00	111,000.00	101,166.43	618,534
2022-05-04	105,500.00	108,000.00	105,000.00	107,500.00	97,976.50	292,693
2022-05-03	105,000.00	107,000.00	104,500.00	106,000.00	96,609.38	259,132
2022-05-02	102,500.00	107,000.00	102,500.00	106,000.00	96,609.38	263,586
2022-04-29	105,000.00	107,000.00	103,000.00	103,500.00	94,330.86	415,541
2022-04-28	106,000.00	107,000.00	103,500.00	104,500.00	95,242.27	334,912
2022-04-27	101,500.00	107,000.00	101,000.00	105,000.00	95,697.97	448,932
2022-04-26	104,000.00	104,500.00	100,500.00	102,500.00	93,419.45	377,984
2022-04-25	103,000.00	105,000.00	102,500.00	104,000.00	94,786.57	221,627
2022-04-22	103,500.00	106,500.00	102,500.00	105,500.00	96,153.68	228,584
2022-04-21	105,000.00	106,000.00	103,500.00	104,500.00	95,242.27	235,249
2022-04-20	104,000.00	106,000.00	101,000.00	104,500.00	95,242.27	400,869
2022-04-19	108,500.00	108,500.00	104,000.00	105,000.00	95,697.97	278,991
2022-04-18	106,500.00	108,500.00	104,500.00	107,500.00	97,976.50	356,759
2022-04-15	106,000.00	110,500.00	105,500.00	107,500.00	97,976.50	453,904
2022-04-14	103,500.00	108,000.00	102,500.00	106,000.00	96,609.38	756,738
2022-04-13	102,000.00	105,500.00	100,500.00	104,500.00	95,242.27	575,698
2022-04-12	101,500.00	102,500.00	100,000.00	100,000.00	91,140.93	281,352
2022-04-11	100,500.00	104,000.00	99,100.00	103,500.00	94,330.86	491,462
2022-04-08	97,500.00	99,700.00	96,600.00	99,000.00	90,229.52	223,478
2022-04-07	99,000.00	100,500.00	97,200.00	97,500.00	88,862.41	349,705
2022-04-06	99,200.00	100,500.00	97,700.00	100,000.00	91,140.93	318,389
2022-04-05	101,000.00	102,000.00	99,200.00	99,900.00	91,049.79	228,489
2022-04-04	99,100.00	101,500.00	98,600.00	101,000.00	92,052.34	458,418
2022-04-01	97,200.00	99,800.00	96,500.00	98,300.00	89,591.53	672,960
2022-03-31	97,700.00	98,400.00	94,200.00	96,700.00	88,133.28	726,928
2022-03-30	96,600.00	98,100.00	96,100.00	96,800.00	88,224.42	350,758
2022-03-29	96,500.00	98,800.00	95,200.00	97,800.00	89,135.83	745,321
2022-03-28	92,700.00	98,100.00	91,400.00	97,900.00	89,226.97	1,118,701
2022-03-25	90,000.00	92,200.00	89,400.00	92,200.00	84,031.94	467,702
2022-03-24	90,800.00	91,900.00	89,800.00	90,600.00	82,573.68	520,687
2022-03-23	88,700.00	89,600.00	87,100.00	89,400.00	81,479.99	416,605
2022-03-22	88,900.00	89,500.00	88,300.00	89,400.00	81,479.99	317,023
2022-03-21	86,500.00	88,600.00	86,400.00	87,700.00	79,930.59	410,225
2022-03-18	86,300.00	86,700.00	85,300.00	85,400.00	77,834.35	264,305
2022-03-17	85,000.00	86,100.00	84,500.00	84,900.00	77,378.65	371,910
2022-03-16	82,200.00	86,000.00	81,500.00	85,000.00	77,469.79	558,897
2022-03-15	84,000.00	85,400.00	82,600.00	82,600.00	75,282.41	366,121
2022-03-14	84,500.00	86,300.00	84,100.00	85,500.00	77,925.49	405,894
2022-03-11	88,600.00	88,600.00	84,200.00	84,400.00	76,922.94	687,663
2022-03-10	87,300.00	89,400.00	86,500.00	88,200.00	80,386.30	1,059,502
2022-03-08	94,000.00	95,200.00	90,700.00	91,900.00	83,758.51	1,054,264
2022-03-07	93,900.00	94,600.00	91,300.00	93,600.00	85,307.91	969,906
2022-03-04	88,800.00	92,000.00	86,900.00	89,700.00	81,753.41	648,358
2022-03-03	92,500.00	94,100.00	89,300.00	89,300.00	81,388.85	842,086
2022-03-02	86,700.00	90,500.00	86,200.00	89,600.00	81,662.27	946,855
2022-02-28	84,100.00	84,500.00	83,300.00	84,500.00	77,014.08	374,807
2022-02-25	83,600.00	84,300.00	81,200.00	83,200.00	75,829.25	410,693
2022-02-24	80,800.00	84,800.00	80,800.00	83,600.00	76,193.82	851,499
2022-02-23	81,600.00	82,100.00	81,100.00	81,400.00	74,188.72	256,769
2022-02-22	82,700.00	83,100.00	80,500.00	81,300.00	74,097.57	392,648
2022-02-21	83,000.00	83,400.00	81,700.00	82,200.00	74,917.84	269,575
2022-02-18	83,500.00	84,600.00	82,400.00	82,700.00	75,373.55	550,022
2022-02-17	85,000.00	87,500.00	84,800.00	85,200.00	77,652.07	483,347

← NewerPage 19 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.