S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	61,900.00	63,800.00	61,900.00	62,700.00	62,151.33	194,603
2025-07-21	61,900.00	62,600.00	61,300.00	62,400.00	61,853.95	146,349
2025-07-18	62,400.00	63,000.00	61,300.00	61,900.00	61,358.33	208,026
2025-07-17	63,400.00	63,400.00	62,000.00	62,500.00	61,953.08	190,005
2025-07-16	63,200.00	63,600.00	63,000.00	63,200.00	62,646.95	138,866
2025-07-15	62,700.00	63,900.00	62,700.00	63,700.00	63,142.58	180,059
2025-07-14	63,200.00	63,700.00	63,000.00	63,300.00	62,746.08	130,906
2025-07-11	64,000.00	64,000.00	62,900.00	63,500.00	62,944.33	229,585
2025-07-10	63,400.00	64,500.00	63,300.00	64,400.00	63,836.45	324,552
2025-07-09	61,900.00	63,800.00	61,800.00	63,500.00	62,944.33	372,783
2025-07-08	62,200.00	62,800.00	61,000.00	61,700.00	61,160.08	216,185
2025-07-07	61,900.00	62,800.00	60,800.00	62,200.00	61,655.70	186,170
2025-07-04	62,900.00	63,100.00	62,200.00	62,300.00	61,754.83	151,211
2025-07-03	62,200.00	63,100.00	61,700.00	62,900.00	62,349.58	352,058
2025-07-02	60,900.00	62,400.00	60,500.00	62,200.00	61,655.70	367,127
2025-07-01	60,100.00	62,000.00	59,500.00	61,800.00	61,259.20	520,884
2025-06-30	58,700.00	60,900.00	58,500.00	59,900.00	59,375.83	617,609
2025-06-27	58,300.00	58,300.00	57,900.00	58,200.00	57,690.71	137,397
2025-06-26	58,000.00	58,500.00	57,700.00	58,200.00	57,690.71	205,251
2025-06-25	58,600.00	58,600.00	57,500.00	57,900.00	57,393.33	380,584
2025-06-24	58,700.00	59,300.00	58,000.00	58,600.00	58,087.21	723,308
2025-06-23	65,800.00	65,800.00	62,000.00	62,600.00	62,052.20	822,193
2025-06-20	60,600.00	62,100.00	60,600.00	61,500.00	60,961.83	417,862
2025-06-19	61,700.00	61,800.00	60,100.00	61,500.00	60,961.83	492,422
2025-06-18	62,300.00	63,000.00	61,100.00	62,300.00	61,754.83	599,486
2025-06-17	61,100.00	61,600.00	59,600.00	61,200.00	60,664.45	693,838
2025-06-16	65,600.00	65,700.00	62,000.00	63,700.00	63,142.58	799,767
2025-06-13	59,300.00	66,900.00	58,300.00	63,700.00	63,142.58	2,229,859
2025-06-12	59,800.00	60,300.00	58,500.00	59,200.00	58,681.95	432,403
2025-06-11	58,800.00	59,500.00	58,200.00	58,500.00	57,988.08	162,644
2025-06-10	58,800.00	59,400.00	57,700.00	59,000.00	58,483.71	232,014
2025-06-09	57,400.00	58,900.00	56,600.00	58,700.00	58,186.33	374,419
2025-06-05	56,400.00	58,000.00	56,000.00	56,300.00	55,807.33	226,345
2025-06-04	55,300.00	57,000.00	55,100.00	55,800.00	55,311.71	256,423
2025-06-02	55,300.00	56,600.00	54,500.00	55,000.00	54,518.71	240,844
2025-05-30	55,500.00	55,900.00	54,100.00	54,400.00	53,923.96	350,062
2025-05-29	56,500.00	56,900.00	55,500.00	55,900.00	55,410.83	220,822
2025-05-28	56,700.00	57,300.00	55,900.00	56,400.00	55,906.46	306,864
2025-05-27	55,700.00	57,900.00	55,000.00	56,500.00	56,005.58	859,686
2025-05-26	50,700.00	53,600.00	50,700.00	53,600.00	53,130.96	404,087
2025-05-23	50,500.00	50,700.00	50,000.00	50,700.00	50,256.34	127,385
2025-05-22	50,900.00	50,900.00	50,400.00	50,600.00	50,157.21	174,087
2025-05-21	50,700.00	51,200.00	50,700.00	50,900.00	50,454.59	78,275
2025-05-20	51,300.00	51,400.00	50,500.00	50,700.00	50,256.34	186,557
2025-05-19	51,400.00	52,000.00	51,000.00	51,200.00	50,751.96	107,425
2025-05-16	51,900.00	52,100.00	51,300.00	51,300.00	50,851.09	109,115
2025-05-15	52,400.00	52,700.00	51,700.00	51,800.00	51,346.71	157,985
2025-05-14	52,800.00	53,500.00	52,400.00	52,700.00	52,238.83	207,844
2025-05-13	52,200.00	52,700.00	52,200.00	52,500.00	52,040.59	85,283
2025-05-12	52,300.00	52,500.00	51,800.00	52,400.00	51,941.46	142,680
2025-05-09	52,200.00	52,500.00	52,000.00	52,100.00	51,644.09	79,913
2025-05-08	52,200.00	52,600.00	51,900.00	52,100.00	51,644.09	222,908
2025-05-07	52,700.00	52,800.00	52,000.00	52,300.00	51,842.34	137,445
2025-05-02	53,000.00	53,500.00	52,000.00	52,100.00	51,644.09	164,757
2025-04-30	51,500.00	52,100.00	51,500.00	52,000.00	51,544.96	86,172
2025-04-29	52,300.00	52,400.00	51,000.00	51,900.00	51,445.84	247,492
2025-04-28	52,300.00	53,200.00	52,000.00	52,100.00	51,644.09	169,353
2025-04-25	52,600.00	52,900.00	52,100.00	52,400.00	51,941.46	149,758
2025-04-24	52,900.00	52,900.00	51,900.00	52,200.00	51,743.21	128,276
2025-04-23	52,900.00	53,000.00	52,500.00	52,800.00	52,337.96	84,562

← NewerPage 6 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.