S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	52,900.00	53,000.00	52,500.00	52,800.00	52,337.96	84,562
2025-04-22	52,400.00	52,400.00	51,800.00	52,200.00	51,743.21	78,507
2025-04-21	52,500.00	52,900.00	51,800.00	52,400.00	51,941.46	78,527
2025-04-18	52,200.00	52,400.00	51,400.00	52,300.00	51,842.34	76,432
2025-04-17	51,500.00	51,700.00	50,900.00	51,400.00	50,950.21	142,039
2025-04-16	52,000.00	52,200.00	50,800.00	50,900.00	50,454.59	142,351
2025-04-15	52,100.00	52,400.00	51,600.00	51,800.00	51,346.71	89,613
2025-04-14	52,700.00	52,800.00	51,500.00	51,800.00	51,346.71	148,977
2025-04-11	51,500.00	52,100.00	51,000.00	51,900.00	51,445.84	108,991
2025-04-10	52,700.00	52,800.00	51,600.00	52,200.00	51,743.21	280,115
2025-04-09	51,100.00	51,500.00	50,300.00	50,400.00	49,958.96	158,851
2025-04-08	51,600.00	52,300.00	50,900.00	51,200.00	50,751.96	171,846
2025-04-07	53,000.00	53,600.00	50,500.00	51,100.00	50,652.84	391,337
2025-04-04	53,900.00	55,050.00	53,100.00	54,400.00	53,923.96	277,868
2025-04-03	54,900.00	55,250.00	54,100.00	54,800.00	54,320.46	353,803
2025-04-02	56,500.00	56,600.00	55,000.00	56,000.00	55,509.96	345,540
2025-04-01	56,200.00	57,700.00	56,000.00	56,700.00	56,203.83	262,288
2025-03-31	56,600.00	56,800.00	55,700.00	56,100.00	55,609.08	219,250
2025-03-28	58,100.00	58,100.00	57,000.00	57,300.00	56,798.58	83,568
2025-03-27	57,500.00	58,200.00	57,400.00	57,900.00	57,393.33	73,188
2025-03-26	58,200.00	58,200.00	57,700.00	57,800.00	57,294.21	99,557
2025-03-25	57,800.00	58,000.00	57,300.00	57,800.00	57,294.21	105,665
2025-03-24	57,700.00	58,200.00	57,700.00	57,700.00	57,195.08	93,123
2025-03-21	58,300.00	58,600.00	57,800.00	58,000.00	57,492.46	247,182
2025-03-20	58,000.00	58,700.00	58,000.00	58,300.00	57,789.83	80,392
2025-03-19	58,400.00	58,500.00	57,900.00	58,300.00	57,789.83	144,764
2025-03-18	58,900.00	59,000.00	58,300.00	58,300.00	57,789.83	77,889
2025-03-17	59,100.00	59,400.00	58,200.00	58,500.00	57,988.08	148,438
2025-03-14	60,500.00	60,500.00	58,900.00	59,000.00	58,483.71	103,373
2025-03-13	60,600.00	61,100.00	59,500.00	60,200.00	59,673.20	211,495
2025-03-12	60,700.00	61,300.00	60,300.00	60,500.00	59,970.58	121,169
2025-03-11	60,900.00	61,100.00	59,500.00	60,200.00	59,673.20	264,237
2025-03-10	58,100.00	62,400.00	58,000.00	62,200.00	61,655.70	746,912
2025-03-07	57,000.00	57,500.00	56,300.00	57,200.00	56,699.46	85,195
2025-03-06	57,200.00	57,400.00	56,500.00	57,100.00	56,600.33	114,954
2025-03-05	56,200.00	57,200.00	56,200.00	56,900.00	56,402.08	112,498
2025-03-04	56,400.00	56,900.00	55,700.00	55,700.00	55,212.58	139,504
2025-02-28	57,300.00	57,500.00	56,500.00	56,900.00	56,402.08	235,375
2025-02-27	57,700.00	57,900.00	57,000.00	57,600.00	57,095.96	136,242
2025-02-26	58,400.00	58,400.00	57,100.00	57,400.00	56,897.71	257,825
2025-02-25	59,100.00	59,100.00	58,300.00	58,400.00	57,888.96	153,055
2025-02-24	59,100.00	59,800.00	59,000.00	59,300.00	58,781.08	93,259
2025-02-21	61,400.00	61,400.00	59,600.00	59,800.00	59,276.70	204,837
2025-02-20	60,800.00	61,700.00	60,400.00	61,500.00	60,961.83	149,756
2025-02-19	60,500.00	61,800.00	60,500.00	60,800.00	60,267.95	119,988
2025-02-18	60,900.00	60,900.00	60,200.00	60,500.00	59,970.58	86,637
2025-02-17	60,100.00	61,500.00	59,500.00	60,900.00	60,367.08	144,268
2025-02-14	59,100.00	60,000.00	59,100.00	59,500.00	58,979.33	139,076
2025-02-13	58,500.00	59,700.00	58,400.00	59,000.00	58,483.71	179,402
2025-02-12	58,800.00	60,000.00	58,600.00	59,000.00	58,483.71	130,048
2025-02-11	58,800.00	59,200.00	58,300.00	58,800.00	58,285.46	115,666
2025-02-10	58,400.00	58,900.00	57,900.00	58,400.00	57,888.96	141,609
2025-02-07	58,800.00	58,900.00	58,400.00	58,400.00	57,888.96	122,480
2025-02-06	59,100.00	59,400.00	58,800.00	59,300.00	58,781.08	122,007
2025-02-05	59,400.00	60,100.00	58,800.00	59,100.00	58,582.83	98,985
2025-02-04	60,500.00	60,800.00	59,100.00	59,300.00	58,781.08	156,595
2025-02-03	61,000.00	62,000.00	59,600.00	60,300.00	59,772.33	147,603
2025-01-31	61,300.00	61,300.00	59,900.00	61,000.00	60,466.20	111,504
2025-01-24	61,800.00	61,800.00	60,000.00	60,700.00	60,168.83	165,930
2025-01-23	61,300.00	62,700.00	61,000.00	61,300.00	60,763.58	171,033

← NewerPage 7 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.