S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 143,000.00 | 146,400.00 | 140,600.00 | 144,900.00 | 144,078.46 | 513,882 |
| 2026-07-15 | 131,900.00 | 143,000.00 | 130,900.00 | 140,400.00 | 139,603.97 | 559,405 |
| 2026-07-14 | 143,500.00 | 143,500.00 | 130,100.00 | 131,400.00 | 130,655.00 | 471,618 |
| 2026-07-13 | 136,800.00 | 146,500.00 | 136,000.00 | 139,500.00 | 138,709.07 | 808,578 |
| 2026-07-10 | 132,700.00 | 134,800.00 | 129,200.00 | 132,100.00 | 131,351.03 | 356,636 |
| 2026-07-09 | 130,100.00 | 134,300.00 | 128,000.00 | 133,500.00 | 132,743.09 | 457,699 |
| 2026-07-08 | 127,400.00 | 134,700.00 | 124,200.00 | 131,600.00 | 130,853.86 | 820,161 |
| 2026-07-07 | 119,900.00 | 127,800.00 | 118,000.00 | 127,400.00 | 126,677.68 | 1,083,295 |
| 2026-07-06 | 109,200.00 | 116,900.00 | 109,200.00 | 116,900.00 | 116,237.21 | 484,720 |
| 2026-07-03 | 111,700.00 | 112,700.00 | 106,600.00 | 110,200.00 | 109,575.19 | 369,661 |
| 2026-07-02 | 110,000.00 | 111,900.00 | 105,500.00 | 109,200.00 | 108,580.86 | 264,160 |
| 2026-07-01 | 109,400.00 | 109,600.00 | 105,800.00 | 109,600.00 | 108,978.60 | 232,199 |
| 2026-06-30 | 103,300.00 | 108,900.00 | 99,300.00 | 106,400.00 | 105,796.74 | 439,004 |
| 2026-06-29 | 94,100.00 | 104,400.00 | 94,100.00 | 103,700.00 | 103,112.05 | 505,426 |
| 2026-06-26 | 98,500.00 | 98,900.00 | 90,400.00 | 93,200.00 | 92,671.58 | 506,436 |
| 2026-06-25 | 106,600.00 | 107,500.00 | 98,200.00 | 98,200.00 | 97,643.23 | 434,430 |
| 2026-06-24 | 98,600.00 | 110,000.00 | 98,600.00 | 107,300.00 | 106,691.64 | 348,670 |
| 2026-06-23 | 105,000.00 | 106,600.00 | 101,300.00 | 101,500.00 | 100,924.52 | 252,274 |
| 2026-06-22 | 106,300.00 | 107,900.00 | 104,200.00 | 107,000.00 | 106,393.34 | 261,026 |
| 2026-06-19 | 105,500.00 | 106,900.00 | 102,100.00 | 105,300.00 | 104,702.98 | 359,927 |
| 2026-06-18 | 109,700.00 | 110,100.00 | 104,900.00 | 105,100.00 | 104,504.11 | 332,539 |
| 2026-06-17 | 114,800.00 | 115,700.00 | 109,600.00 | 109,800.00 | 109,177.46 | 371,589 |
| 2026-06-16 | 113,600.00 | 115,800.00 | 111,300.00 | 114,100.00 | 113,453.08 | 284,836 |
| 2026-06-15 | 112,100.00 | 115,400.00 | 111,400.00 | 113,700.00 | 113,055.35 | 297,952 |
| 2026-06-12 | 112,800.00 | 113,000.00 | 108,700.00 | 111,400.00 | 110,768.39 | 358,576 |
| 2026-06-11 | 111,200.00 | 113,500.00 | 109,400.00 | 113,100.00 | 112,458.75 | 345,816 |
| 2026-06-10 | 109,900.00 | 115,000.00 | 107,600.00 | 110,800.00 | 110,171.79 | 337,850 |
| 2026-06-09 | 108,500.00 | 113,000.00 | 105,700.00 | 110,900.00 | 110,271.23 | 407,011 |
| 2026-06-08 | 105,000.00 | 111,000.00 | 104,000.00 | 108,500.00 | 107,884.83 | 343,566 |
| 2026-06-05 | 114,400.00 | 114,400.00 | 110,500.00 | 112,800.00 | 112,160.45 | 206,462 |
| 2026-06-04 | 109,100.00 | 116,900.00 | 109,100.00 | 114,500.00 | 113,850.82 | 463,271 |
| 2026-06-02 | 102,900.00 | 110,900.00 | 102,500.00 | 108,300.00 | 107,685.97 | 593,523 |
| 2026-06-01 | 105,600.00 | 107,200.00 | 103,600.00 | 104,700.00 | 104,106.38 | 596,676 |
| 2026-05-29 | 107,100.00 | 108,700.00 | 102,100.00 | 107,400.00 | 106,791.07 | 908,028 |
| 2026-05-28 | 107,600.00 | 108,800.00 | 105,900.00 | 107,000.00 | 106,393.34 | 335,984 |
| 2026-05-27 | 110,000.00 | 111,900.00 | 106,600.00 | 108,100.00 | 107,487.10 | 365,297 |
| 2026-05-26 | 108,800.00 | 111,800.00 | 107,900.00 | 110,100.00 | 109,475.76 | 290,354 |
| 2026-05-22 | 108,300.00 | 110,900.00 | 107,700.00 | 109,000.00 | 108,382.00 | 320,315 |
| 2026-05-21 | 109,000.00 | 110,700.00 | 106,100.00 | 107,300.00 | 106,691.64 | 470,506 |
| 2026-05-20 | 110,100.00 | 111,400.00 | 106,200.00 | 110,800.00 | 110,171.79 | 376,140 |
| 2026-05-19 | 111,600.00 | 114,500.00 | 107,000.00 | 110,100.00 | 109,475.76 | 299,520 |
| 2026-05-18 | 113,800.00 | 115,200.00 | 107,700.00 | 111,500.00 | 110,867.82 | 268,425 |
| 2026-05-15 | 114,100.00 | 118,200.00 | 111,000.00 | 112,100.00 | 111,464.42 | 425,932 |
| 2026-05-14 | 114,200.00 | 115,000.00 | 108,800.00 | 115,000.00 | 114,347.98 | 590,700 |
| 2026-05-13 | 117,300.00 | 122,500.00 | 113,500.00 | 115,300.00 | 114,646.28 | 587,672 |
| 2026-05-12 | 112,400.00 | 115,500.00 | 110,000.00 | 114,300.00 | 113,651.95 | 543,747 |
| 2026-05-11 | 118,700.00 | 122,500.00 | 108,600.00 | 110,900.00 | 110,271.23 | 1,032,132 |
| 2026-05-08 | 118,600.00 | 119,100.00 | 115,600.00 | 116,800.00 | 116,137.77 | 372,629 |
| 2026-05-07 | 118,800.00 | 120,800.00 | 116,600.00 | 118,200.00 | 117,529.84 | 466,858 |
| 2026-05-06 | 124,900.00 | 125,000.00 | 121,000.00 | 122,000.00 | 121,308.29 | 553,251 |
| 2026-05-04 | 132,500.00 | 132,600.00 | 126,400.00 | 128,000.00 | 127,274.27 | 593,891 |
| 2026-04-30 | 133,700.00 | 137,500.00 | 132,100.00 | 134,500.00 | 133,737.42 | 753,766 |
| 2026-04-29 | 122,500.00 | 135,200.00 | 122,100.00 | 134,300.00 | 133,538.55 | 1,781,339 |
| 2026-04-28 | 115,700.00 | 119,000.00 | 115,400.00 | 118,700.00 | 118,027.00 | 426,553 |
| 2026-04-27 | 119,500.00 | 119,600.00 | 114,300.00 | 115,400.00 | 114,745.71 | 450,656 |
| 2026-04-24 | 121,800.00 | 122,000.00 | 116,600.00 | 119,400.00 | 118,723.03 | 362,111 |
| 2026-04-23 | 115,400.00 | 121,700.00 | 115,000.00 | 120,800.00 | 120,115.10 | 702,046 |
| 2026-04-22 | 115,500.00 | 115,800.00 | 113,600.00 | 114,100.00 | 113,453.08 | 272,328 |
| 2026-04-21 | 115,300.00 | 115,600.00 | 113,900.00 | 114,300.00 | 113,651.95 | 358,211 |
| 2026-04-20 | 118,200.00 | 118,800.00 | 114,500.00 | 115,900.00 | 115,242.88 | 280,643 |
← NewerPage 2 of 2 · 120 trading days
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.