S-Oil Corp historical data

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

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

← NewerPage 4 of 21 · 1,224 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.