S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	85,000.00	86,000.00	83,100.00	84,900.00	77,378.65	379,042
2022-02-15	90,700.00	90,800.00	85,700.00	86,000.00	78,381.20	472,621
2022-02-14	88,700.00	91,400.00	88,600.00	90,300.00	82,300.26	567,216
2022-02-11	88,600.00	88,700.00	86,800.00	87,200.00	79,474.89	260,289
2022-02-10	88,600.00	88,900.00	87,600.00	88,500.00	80,659.72	255,796
2022-02-09	88,300.00	88,800.00	86,300.00	88,000.00	80,204.02	545,950
2022-02-08	91,400.00	91,800.00	88,000.00	89,000.00	81,115.43	326,564
2022-02-07	93,500.00	94,100.00	90,500.00	90,900.00	82,847.10	319,795
2022-02-04	92,000.00	94,200.00	91,500.00	92,500.00	84,305.36	423,356
2022-02-03	92,500.00	92,500.00	89,900.00	90,000.00	82,026.84	292,700
2022-01-28	85,800.00	90,700.00	83,900.00	90,000.00	82,026.84	548,961
2022-01-27	89,300.00	89,500.00	85,100.00	85,300.00	77,743.21	417,508
2022-01-26	88,900.00	90,500.00	87,400.00	89,200.00	81,297.71	345,318
2022-01-25	89,300.00	90,100.00	85,800.00	86,300.00	78,654.62	350,396
2022-01-24	89,200.00	90,800.00	89,000.00	89,600.00	81,662.27	272,204
2022-01-21	90,800.00	91,100.00	88,100.00	89,300.00	81,388.85	356,049
2022-01-20	97,000.00	97,500.00	91,100.00	91,300.00	83,211.67	611,727
2022-01-19	91,500.00	98,400.00	91,500.00	95,200.00	86,766.16	728,300
2022-01-18	94,400.00	94,400.00	90,600.00	91,700.00	83,576.23	271,575
2022-01-17	95,000.00	95,500.00	92,800.00	93,600.00	85,307.91	189,411
2022-01-14	93,800.00	95,500.00	93,500.00	94,700.00	86,310.46	184,510
2022-01-13	97,000.00	98,000.00	95,200.00	95,300.00	86,857.30	320,777
2022-01-12	96,500.00	98,000.00	95,700.00	96,300.00	87,768.71	432,644
2022-01-11	96,100.00	97,400.00	92,300.00	94,500.00	86,128.18	426,092
2022-01-10	98,000.00	99,400.00	95,400.00	96,900.00	88,315.56	409,836
2022-01-07	95,800.00	98,800.00	94,800.00	97,300.00	88,680.12	770,254
2022-01-06	90,200.00	93,000.00	90,100.00	92,400.00	84,214.22	511,410
2022-01-05	91,100.00	92,700.00	89,600.00	90,200.00	82,209.12	373,505
2022-01-04	86,300.00	90,400.00	85,600.00	90,200.00	82,209.12	444,373
2022-01-03	86,500.00	86,500.00	84,900.00	85,900.00	78,290.06	156,375
2021-12-30	87,100.00	87,800.00	85,500.00	85,700.00	78,107.78	259,452
2021-12-29	87,900.00	88,200.00	86,300.00	87,800.00	80,021.74	404,910
2021-12-28	88,000.00	89,700.00	87,600.00	89,200.00	78,745.76	454,246
2021-12-27	88,600.00	88,700.00	87,100.00	87,400.00	77,156.72	183,489
2021-12-24	88,900.00	89,200.00	88,000.00	88,700.00	78,304.36	204,054
2021-12-23	88,000.00	89,000.00	87,700.00	88,600.00	78,216.08	156,069
2021-12-22	88,100.00	88,200.00	87,100.00	87,300.00	77,068.44	114,835
2021-12-21	86,800.00	87,600.00	86,100.00	87,300.00	77,068.44	128,966
2021-12-20	87,800.00	88,300.00	86,700.00	86,800.00	76,627.04	176,058
2021-12-17	88,900.00	89,600.00	87,700.00	88,800.00	78,392.64	246,801
2021-12-16	88,700.00	89,800.00	88,200.00	89,200.00	78,745.76	157,189
2021-12-15	88,000.00	88,900.00	87,400.00	88,500.00	78,127.80	171,019
2021-12-14	87,200.00	88,900.00	86,800.00	88,300.00	77,951.24	171,837
2021-12-13	87,500.00	89,600.00	87,500.00	88,200.00	77,862.96	183,662
2021-12-10	88,300.00	88,800.00	86,700.00	88,000.00	77,686.40	357,657
2021-12-09	88,800.00	90,800.00	88,500.00	89,600.00	79,098.88	409,745
2021-12-08	91,700.00	91,700.00	87,900.00	88,100.00	77,774.68	379,735
2021-12-07	91,300.00	92,200.00	90,100.00	90,600.00	79,981.68	367,722
2021-12-06	86,600.00	90,900.00	85,700.00	89,700.00	79,187.16	406,734
2021-12-03	85,700.00	87,500.00	84,800.00	86,600.00	76,450.48	367,484
2021-12-02	82,100.00	85,000.00	80,800.00	84,800.00	74,861.44	325,731
2021-12-01	79,200.00	83,200.00	79,200.00	83,100.00	73,360.68	405,917
2021-11-30	83,900.00	85,200.00	79,700.00	79,900.00	70,535.72	624,786
2021-11-29	81,400.00	84,300.00	81,300.00	83,500.00	73,713.80	465,737
2021-11-26	87,200.00	87,900.00	83,500.00	84,800.00	74,861.44	394,681
2021-11-25	89,100.00	89,600.00	87,700.00	87,800.00	77,509.84	224,141
2021-11-24	89,000.00	90,300.00	88,500.00	89,200.00	78,745.76	322,983
2021-11-23	86,900.00	89,700.00	86,100.00	87,800.00	77,509.84	427,181
2021-11-22	87,000.00	87,100.00	84,800.00	86,800.00	76,627.04	593,938
2021-11-19	90,000.00	90,100.00	88,200.00	88,600.00	78,216.08	217,351

← NewerPage 20 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.