S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	69,200.00	72,900.00	68,900.00	72,600.00	71,964.69	853,686
2025-10-21	67,500.00	69,600.00	67,500.00	68,100.00	67,504.07	303,502
2025-10-20	65,200.00	67,900.00	65,000.00	67,500.00	66,909.32	334,354
2025-10-17	67,100.00	67,200.00	65,000.00	65,300.00	64,728.58	302,690
2025-10-16	65,800.00	68,300.00	65,800.00	68,300.00	67,702.32	469,431
2025-10-15	66,000.00	66,600.00	65,000.00	65,500.00	64,926.83	221,511
2025-10-14	66,200.00	67,200.00	65,500.00	66,300.00	65,719.82	265,132
2025-10-13	64,500.00	66,400.00	64,200.00	66,200.00	65,620.70	280,291
2025-10-10	64,000.00	67,200.00	63,800.00	66,800.00	66,215.45	936,751
2025-10-02	62,200.00	62,700.00	61,100.00	62,300.00	61,754.83	278,045
2025-10-01	62,500.00	62,800.00	61,700.00	62,400.00	61,853.95	146,814
2025-09-30	63,500.00	63,900.00	62,200.00	62,400.00	61,853.95	314,940
2025-09-29	62,200.00	64,800.00	62,100.00	64,800.00	64,232.95	748,671
2025-09-26	60,600.00	62,800.00	60,400.00	61,600.00	61,060.95	299,938
2025-09-25	60,300.00	61,300.00	59,600.00	61,200.00	60,664.45	364,198
2025-09-24	58,700.00	60,600.00	58,400.00	59,800.00	59,276.70	582,832
2025-09-23	58,100.00	58,600.00	57,800.00	57,900.00	57,393.33	142,615
2025-09-22	58,100.00	58,800.00	58,000.00	58,600.00	58,087.21	116,100
2025-09-19	58,500.00	58,600.00	57,600.00	57,800.00	57,294.21	286,478
2025-09-18	58,700.00	58,800.00	58,200.00	58,700.00	58,186.33	173,495
2025-09-17	59,200.00	59,400.00	58,600.00	58,800.00	58,285.46	166,846
2025-09-16	59,200.00	59,300.00	58,600.00	58,600.00	58,087.21	213,756
2025-09-15	59,600.00	59,600.00	58,900.00	59,300.00	58,781.08	142,068
2025-09-12	60,500.00	60,600.00	58,900.00	59,200.00	58,681.95	519,613
2025-09-11	59,800.00	60,900.00	59,700.00	60,900.00	60,367.08	255,588
2025-09-10	59,800.00	60,000.00	59,400.00	60,000.00	59,474.95	187,749
2025-09-09	60,100.00	60,100.00	59,300.00	59,700.00	59,177.58	168,967
2025-09-08	60,600.00	60,600.00	59,400.00	60,000.00	59,474.95	197,903
2025-09-05	60,100.00	60,700.00	60,000.00	60,600.00	60,069.70	90,703
2025-09-04	59,400.00	60,500.00	59,200.00	60,500.00	59,970.58	140,856
2025-09-03	59,100.00	59,800.00	59,000.00	59,600.00	59,078.45	90,483
2025-09-02	59,200.00	59,500.00	58,400.00	58,900.00	58,384.58	182,306
2025-09-01	60,500.00	60,500.00	59,100.00	59,500.00	58,979.33	141,472
2025-08-29	60,900.00	60,900.00	59,800.00	60,300.00	59,772.33	123,477
2025-08-28	60,500.00	61,200.00	60,400.00	60,600.00	60,069.70	118,589
2025-08-27	61,000.00	61,300.00	60,400.00	60,400.00	59,871.45	81,351
2025-08-26	60,700.00	62,000.00	60,700.00	60,900.00	60,367.08	265,630
2025-08-25	60,200.00	61,000.00	59,900.00	60,800.00	60,267.95	145,513
2025-08-22	61,800.00	61,900.00	59,300.00	59,800.00	59,276.70	314,447
2025-08-21	60,900.00	63,000.00	60,900.00	61,600.00	61,060.95	318,195
2025-08-20	60,800.00	60,900.00	59,600.00	60,900.00	60,367.08	141,169
2025-08-19	61,300.00	61,400.00	60,400.00	61,400.00	60,862.70	148,960
2025-08-18	61,100.00	61,400.00	60,300.00	60,500.00	59,970.58	99,206
2025-08-14	61,500.00	62,600.00	61,000.00	61,200.00	60,664.45	207,034
2025-08-13	61,100.00	61,500.00	60,700.00	61,500.00	60,961.83	79,048
2025-08-12	60,500.00	61,800.00	60,500.00	61,200.00	60,664.45	158,690
2025-08-11	61,500.00	61,600.00	60,400.00	60,700.00	60,168.83	128,596
2025-08-08	61,700.00	62,000.00	61,100.00	61,500.00	60,961.83	93,347
2025-08-07	62,200.00	62,300.00	61,500.00	62,200.00	61,655.70	117,025
2025-08-06	60,200.00	63,400.00	60,200.00	62,400.00	61,853.95	248,319
2025-08-05	60,400.00	61,200.00	60,300.00	60,800.00	60,267.95	159,468
2025-08-04	60,200.00	60,300.00	59,400.00	59,700.00	59,177.58	150,042
2025-08-01	61,700.00	62,000.00	60,000.00	60,300.00	59,772.33	224,605
2025-07-31	62,700.00	63,700.00	62,000.00	62,700.00	62,151.33	162,737
2025-07-30	62,000.00	64,200.00	62,000.00	63,200.00	62,646.95	425,141
2025-07-29	61,900.00	61,900.00	59,300.00	61,200.00	60,664.45	218,830
2025-07-28	62,400.00	62,600.00	61,300.00	62,200.00	61,655.70	230,583
2025-07-25	61,300.00	62,900.00	61,300.00	62,300.00	61,754.83	188,250
2025-07-24	62,700.00	63,400.00	61,500.00	61,800.00	61,259.20	124,234
2025-07-23	63,000.00	63,300.00	62,000.00	62,700.00	62,151.33	80,845

← NewerPage 5 of 21 · 1,222 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.