S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 89,500.00 | 91,500.00 | 88,600.00 | 90,100.00 | 89,311.56 | 222,927 |
| 2026-01-16 | 90,600.00 | 91,800.00 | 88,800.00 | 89,700.00 | 88,915.06 | 265,158 |
| 2026-01-15 | 87,900.00 | 92,600.00 | 87,300.00 | 91,800.00 | 90,996.68 | 763,146 |
| 2026-01-14 | 89,800.00 | 91,900.00 | 85,400.00 | 87,200.00 | 86,436.93 | 366,908 |
| 2026-01-13 | 87,300.00 | 88,300.00 | 85,700.00 | 87,800.00 | 87,031.68 | 237,556 |
| 2026-01-12 | 84,400.00 | 87,200.00 | 83,050.00 | 87,100.00 | 86,337.81 | 324,767 |
| 2026-01-09 | 82,500.00 | 86,600.00 | 81,600.00 | 84,000.00 | 83,264.94 | 431,176 |
| 2026-01-08 | 81,100.00 | 82,200.00 | 80,200.00 | 81,500.00 | 80,786.81 | 275,822 |
| 2026-01-07 | 84,200.00 | 84,200.00 | 80,200.00 | 80,900.00 | 80,192.06 | 465,970 |
| 2026-01-06 | 84,900.00 | 88,200.00 | 84,000.00 | 85,200.00 | 84,454.44 | 285,262 |
| 2026-01-05 | 82,900.00 | 85,800.00 | 80,400.00 | 84,600.00 | 83,859.69 | 498,711 |
| 2026-01-02 | 83,000.00 | 83,000.00 | 79,500.00 | 80,300.00 | 79,597.31 | 226,535 |
| 2025-12-30 | 82,400.00 | 83,000.00 | 81,100.00 | 83,000.00 | 82,273.69 | 160,982 |
| 2025-12-29 | 80,500.00 | 81,550.00 | 80,100.00 | 81,300.00 | 80,588.56 | 165,928 |
| 2025-12-26 | 82,600.00 | 82,900.00 | 81,000.00 | 82,000.00 | 81,282.44 | 148,809 |
| 2025-12-24 | 84,000.00 | 85,200.00 | 83,000.00 | 83,200.00 | 82,471.94 | 98,317 |
| 2025-12-23 | 84,900.00 | 84,900.00 | 83,200.00 | 84,000.00 | 83,264.94 | 87,985 |
| 2025-12-22 | 82,700.00 | 84,800.00 | 81,500.00 | 84,000.00 | 83,264.94 | 216,226 |
| 2025-12-19 | 81,700.00 | 81,900.00 | 80,300.00 | 81,500.00 | 80,786.81 | 167,095 |
| 2025-12-18 | 86,000.00 | 86,400.00 | 79,700.00 | 80,500.00 | 79,795.56 | 312,492 |
| 2025-12-17 | 84,400.00 | 85,600.00 | 82,200.00 | 84,900.00 | 84,157.06 | 261,644 |
| 2025-12-16 | 85,800.00 | 86,000.00 | 83,300.00 | 83,800.00 | 83,066.69 | 235,509 |
| 2025-12-15 | 83,900.00 | 89,900.00 | 83,100.00 | 86,400.00 | 85,643.93 | 594,216 |
| 2025-12-12 | 81,400.00 | 82,400.00 | 80,500.00 | 81,600.00 | 80,885.94 | 144,842 |
| 2025-12-11 | 82,300.00 | 82,700.00 | 80,300.00 | 80,600.00 | 79,894.69 | 229,338 |
| 2025-12-10 | 81,200.00 | 83,000.00 | 80,300.00 | 81,700.00 | 80,985.06 | 242,563 |
| 2025-12-09 | 79,800.00 | 81,100.00 | 78,800.00 | 80,600.00 | 79,894.69 | 157,173 |
| 2025-12-08 | 81,100.00 | 81,100.00 | 78,000.00 | 79,700.00 | 79,002.56 | 225,111 |
| 2025-12-05 | 80,600.00 | 81,500.00 | 79,800.00 | 80,500.00 | 79,795.56 | 163,716 |
| 2025-12-04 | 80,200.00 | 81,600.00 | 77,900.00 | 81,400.00 | 80,687.69 | 181,219 |
| 2025-12-03 | 80,600.00 | 81,400.00 | 79,500.00 | 80,900.00 | 80,192.06 | 208,647 |
| 2025-12-02 | 78,200.00 | 80,900.00 | 77,500.00 | 80,800.00 | 80,092.94 | 352,550 |
| 2025-12-01 | 77,200.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,218.32 | 228,697 |
| 2025-11-28 | 78,000.00 | 78,100.00 | 75,900.00 | 76,700.00 | 76,028.82 | 336,593 |
| 2025-11-27 | 81,100.00 | 81,100.00 | 76,800.00 | 77,700.00 | 77,020.07 | 583,181 |
| 2025-11-26 | 80,500.00 | 81,500.00 | 79,400.00 | 80,900.00 | 80,192.06 | 346,957 |
| 2025-11-25 | 83,000.00 | 83,300.00 | 79,000.00 | 80,400.00 | 79,696.44 | 436,537 |
| 2025-11-24 | 88,500.00 | 89,000.00 | 80,500.00 | 81,500.00 | 80,786.81 | 774,966 |
| 2025-11-21 | 87,900.00 | 90,300.00 | 87,100.00 | 89,700.00 | 88,915.06 | 393,965 |
| 2025-11-20 | 89,100.00 | 90,600.00 | 86,700.00 | 89,400.00 | 88,617.68 | 383,331 |
| 2025-11-19 | 87,900.00 | 90,000.00 | 86,100.00 | 90,000.00 | 89,212.43 | 780,601 |
| 2025-11-18 | 87,400.00 | 87,900.00 | 85,200.00 | 85,700.00 | 84,950.06 | 247,276 |
| 2025-11-17 | 87,000.00 | 88,500.00 | 86,400.00 | 88,000.00 | 87,229.93 | 285,672 |
| 2025-11-14 | 85,400.00 | 88,900.00 | 84,700.00 | 85,700.00 | 84,950.06 | 299,323 |
| 2025-11-13 | 86,400.00 | 89,400.00 | 85,600.00 | 86,300.00 | 85,544.81 | 542,107 |
| 2025-11-12 | 83,200.00 | 87,900.00 | 82,000.00 | 87,500.00 | 86,734.31 | 848,720 |
| 2025-11-11 | 79,000.00 | 82,900.00 | 78,500.00 | 82,200.00 | 81,480.69 | 649,973 |
| 2025-11-10 | 75,700.00 | 79,900.00 | 74,800.00 | 79,000.00 | 78,308.69 | 578,025 |
| 2025-11-07 | 76,000.00 | 76,700.00 | 73,600.00 | 74,400.00 | 73,748.94 | 248,560 |
| 2025-11-06 | 75,600.00 | 79,000.00 | 75,300.00 | 76,300.00 | 75,632.32 | 464,945 |
| 2025-11-05 | 78,300.00 | 78,300.00 | 73,400.00 | 74,900.00 | 74,244.57 | 390,169 |
| 2025-11-04 | 73,800.00 | 79,700.00 | 73,800.00 | 77,300.00 | 76,623.57 | 1,074,010 |
| 2025-11-03 | 72,700.00 | 72,800.00 | 70,700.00 | 72,300.00 | 71,667.32 | 384,310 |
| 2025-10-31 | 72,300.00 | 72,800.00 | 70,900.00 | 71,800.00 | 71,171.70 | 242,597 |
| 2025-10-30 | 73,000.00 | 73,800.00 | 72,700.00 | 72,900.00 | 72,262.07 | 194,749 |
| 2025-10-29 | 74,200.00 | 74,300.00 | 72,300.00 | 73,700.00 | 73,055.07 | 335,022 |
| 2025-10-28 | 74,400.00 | 74,400.00 | 72,800.00 | 73,900.00 | 73,253.32 | 232,593 |
| 2025-10-27 | 74,200.00 | 74,400.00 | 72,700.00 | 74,100.00 | 73,451.57 | 439,226 |
| 2025-10-24 | 75,200.00 | 77,300.00 | 74,300.00 | 74,900.00 | 74,244.57 | 630,068 |
| 2025-10-23 | 74,200.00 | 74,800.00 | 72,500.00 | 73,100.00 | 72,460.32 | 457,145 |
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.