S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	118,000.00	118,900.00	115,700.00	117,300.00	116,634.94	237,681
2026-04-16	116,600.00	119,000.00	116,300.00	118,100.00	117,430.40	299,952
2026-04-15	117,600.00	118,200.00	115,000.00	117,500.00	116,833.81	410,464
2026-04-14	121,000.00	122,000.00	117,500.00	119,100.00	118,424.73	418,615
2026-04-13	123,300.00	124,500.00	118,900.00	122,000.00	121,308.29	623,589
2026-04-10	117,600.00	122,300.00	117,100.00	120,700.00	120,015.66	550,835
2026-04-09	113,000.00	119,900.00	111,200.00	119,600.00	118,921.90	844,806
2026-04-08	117,200.00	119,000.00	110,000.00	112,100.00	111,464.42	618,205
2026-04-07	115,500.00	120,200.00	114,300.00	114,800.00	114,149.11	497,660
2026-04-06	111,300.00	120,400.00	111,200.00	118,100.00	117,430.40	865,177
2026-04-03	108,200.00	113,400.00	105,800.00	111,400.00	110,768.39	467,871
2026-04-02	111,300.00	111,400.00	105,400.00	106,500.00	105,568.04	513,820
2026-04-01	108,500.00	113,500.00	106,400.00	113,100.00	112,110.29	599,881
2026-03-31	107,900.00	109,800.00	104,700.00	105,300.00	104,378.54	509,557
2026-03-30	106,300.00	111,400.00	105,100.00	110,100.00	109,136.54	390,212
2026-03-27	112,500.00	112,500.00	105,100.00	109,700.00	108,740.04	408,328
2026-03-26	113,100.00	114,800.00	111,500.00	112,300.00	111,317.29	299,737
2026-03-25	108,700.00	113,700.00	108,400.00	113,300.00	112,308.54	494,701
2026-03-24	106,700.00	109,600.00	105,500.00	108,400.00	107,451.42	483,799
2026-03-23	111,000.00	114,700.00	104,900.00	106,000.00	105,072.42	579,648
2026-03-20	110,100.00	115,800.00	110,000.00	111,800.00	110,821.66	615,278
2026-03-19	115,300.00	115,300.00	109,500.00	111,200.00	110,226.92	713,012
2026-03-18	107,000.00	112,700.00	106,900.00	110,600.00	109,632.17	831,455
2026-03-17	104,400.00	108,900.00	103,600.00	106,500.00	105,568.04	690,457
2026-03-16	105,300.00	108,400.00	105,000.00	105,400.00	104,477.67	650,853
2026-03-13	120,000.00	120,300.00	107,200.00	108,000.00	107,054.92	1,297,882
2026-03-12	118,900.00	120,000.00	115,000.00	118,000.00	116,967.41	1,155,363
2026-03-11	114,100.00	118,900.00	111,000.00	114,600.00	113,597.16	1,822,406
2026-03-10	119,000.00	122,500.00	115,000.00	117,900.00	116,868.29	1,497,393
2026-03-09	136,700.00	138,000.00	124,700.00	128,700.00	127,573.78	2,642,463
2026-03-06	141,700.00	142,100.00	122,200.00	129,700.00	128,565.03	2,619,819
2026-03-05	125,600.00	136,700.00	115,000.00	134,700.00	133,521.27	5,004,431
2026-03-04	168,000.00	177,100.00	120,000.00	126,500.00	125,393.03	10,815,570
2026-03-03	135,100.00	142,800.00	125,100.00	141,300.00	140,063.52	4,261,597
2026-02-27	113,100.00	113,100.00	108,200.00	110,000.00	109,037.42	523,395
2026-02-26	112,000.00	115,600.00	109,500.00	113,700.00	112,705.04	319,138
2026-02-25	114,400.00	114,900.00	112,000.00	112,600.00	111,614.66	265,424
2026-02-24	113,800.00	114,600.00	111,900.00	114,100.00	113,101.54	418,446
2026-02-23	116,600.00	116,900.00	111,200.00	114,500.00	113,498.04	555,607
2026-02-20	115,200.00	120,000.00	115,100.00	120,000.00	118,949.91	386,103
2026-02-19	108,400.00	111,800.00	107,400.00	110,900.00	109,929.54	257,229
2026-02-13	106,000.00	107,100.00	105,100.00	106,200.00	105,270.67	154,220
2026-02-12	109,000.00	109,000.00	105,300.00	108,000.00	107,054.92	333,639
2026-02-11	101,200.00	108,500.00	101,200.00	107,400.00	106,460.17	517,312
2026-02-10	101,100.00	101,600.00	99,500.00	100,600.00	99,719.67	163,402
2026-02-09	99,900.00	101,800.00	98,700.00	99,600.00	98,728.42	219,326
2026-02-06	96,700.00	98,000.00	94,600.00	98,000.00	97,142.43	241,572
2026-02-05	100,900.00	101,500.00	98,500.00	99,800.00	98,926.67	226,923
2026-02-04	99,500.00	100,700.00	98,900.00	99,900.00	99,025.80	326,703
2026-02-03	101,500.00	101,600.00	96,000.00	97,700.00	96,845.05	498,413
2026-02-02	105,700.00	106,300.00	99,900.00	101,000.00	100,116.17	369,136
2026-01-30	102,300.00	107,400.00	101,800.00	105,900.00	104,973.29	599,168
2026-01-29	100,500.00	102,300.00	99,500.00	100,300.00	99,422.30	262,163
2026-01-28	101,000.00	102,300.00	98,800.00	100,500.00	99,620.55	272,892
2026-01-27	100,900.00	104,500.00	97,600.00	101,500.00	100,611.80	528,600
2026-01-26	99,800.00	100,700.00	95,000.00	98,300.00	97,439.80	391,998
2026-01-23	97,400.00	99,900.00	97,200.00	99,500.00	98,629.30	328,705
2026-01-22	91,300.00	98,800.00	90,900.00	98,500.00	97,638.05	606,978
2026-01-21	89,300.00	92,300.00	88,800.00	91,900.00	91,095.81	298,303
2026-01-20	89,100.00	90,900.00	89,000.00	90,600.00	89,807.18	212,359

← NewerPage 3 of 5 · 243 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.