S-Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	61,300.00	62,400.00	60,500.00	61,300.00	60,763.58	171,182
2025-01-21	62,900.00	63,400.00	60,900.00	61,300.00	60,763.58	186,044
2025-01-20	64,700.00	64,800.00	62,400.00	62,500.00	61,953.08	316,298
2025-01-17	63,900.00	65,300.00	63,200.00	65,300.00	64,728.58	350,616
2025-01-16	64,400.00	64,400.00	63,700.00	63,900.00	63,340.83	181,001
2025-01-15	63,500.00	64,000.00	63,200.00	63,600.00	63,043.45	173,418
2025-01-14	64,400.00	65,000.00	63,400.00	63,400.00	62,845.20	301,455
2025-01-13	64,400.00	64,400.00	62,800.00	64,000.00	63,439.95	369,902
2025-01-10	62,500.00	63,300.00	62,100.00	63,300.00	62,746.08	337,758
2025-01-09	59,300.00	63,400.00	59,300.00	63,000.00	62,448.70	812,983
2025-01-08	58,800.00	59,500.00	58,600.00	59,200.00	58,681.95	103,405
2025-01-07	58,300.00	59,400.00	58,300.00	58,800.00	58,285.46	156,675
2025-01-06	58,300.00	59,000.00	57,800.00	58,400.00	57,888.96	101,352
2025-01-03	55,400.00	58,800.00	55,100.00	58,400.00	57,888.96	303,856
2025-01-02	54,500.00	55,000.00	54,100.00	54,800.00	54,320.46	100,478
2024-12-30	55,000.00	55,200.00	54,500.00	54,800.00	54,320.46	82,463
2024-12-27	55,100.00	55,500.00	54,500.00	55,000.00	54,518.71	207,645
2024-12-26	56,400.00	56,400.00	55,900.00	55,900.00	55,410.83	77,925
2024-12-24	56,100.00	56,500.00	55,800.00	56,100.00	55,609.08	83,342
2024-12-23	55,600.00	56,300.00	55,400.00	56,000.00	55,509.96	87,137
2024-12-20	55,100.00	56,000.00	54,900.00	55,800.00	55,311.71	136,525
2024-12-19	55,800.00	55,900.00	55,400.00	55,500.00	55,014.33	105,280
2024-12-18	57,200.00	57,300.00	56,500.00	56,500.00	56,005.58	68,290
2024-12-17	57,700.00	57,800.00	56,700.00	56,700.00	56,203.83	125,357
2024-12-16	58,400.00	58,500.00	57,100.00	58,100.00	57,591.58	178,611
2024-12-13	57,400.00	58,300.00	56,700.00	58,000.00	57,492.46	160,285
2024-12-12	57,300.00	57,900.00	56,600.00	57,400.00	56,897.71	227,875
2024-12-11	56,700.00	57,200.00	56,100.00	57,000.00	56,501.21	96,259
2024-12-10	54,100.00	56,800.00	53,600.00	56,600.00	56,104.71	204,528
2024-12-09	54,900.00	54,900.00	53,400.00	53,600.00	53,130.96	208,987
2024-12-06	55,900.00	55,900.00	54,100.00	55,400.00	54,915.21	144,888
2024-12-05	56,700.00	56,800.00	55,300.00	55,500.00	55,014.33	139,318
2024-12-04	56,800.00	57,400.00	56,300.00	56,900.00	56,402.08	149,930
2024-12-03	58,200.00	58,500.00	57,300.00	57,600.00	57,095.96	88,215
2024-12-02	57,800.00	58,400.00	57,200.00	57,300.00	56,798.58	126,996
2024-11-29	58,000.00	58,000.00	56,700.00	57,300.00	56,798.58	135,747
2024-11-28	57,300.00	58,300.00	57,100.00	58,100.00	57,591.58	72,974
2024-11-27	58,100.00	58,700.00	57,000.00	57,300.00	56,798.58	165,261
2024-11-26	58,000.00	58,800.00	57,800.00	58,500.00	57,988.08	91,157
2024-11-25	59,700.00	59,800.00	58,300.00	58,500.00	57,988.08	239,438
2024-11-22	60,200.00	60,300.00	59,200.00	59,200.00	58,681.95	75,655
2024-11-21	59,000.00	60,800.00	58,400.00	59,700.00	59,177.58	317,751
2024-11-20	59,200.00	59,800.00	58,500.00	58,600.00	58,087.21	160,281
2024-11-19	56,800.00	60,200.00	56,800.00	59,800.00	59,276.70	577,508
2024-11-18	54,500.00	56,900.00	54,500.00	56,500.00	56,005.58	306,342
2024-11-15	55,500.00	55,600.00	53,900.00	54,300.00	53,824.83	191,661
2024-11-14	54,500.00	55,500.00	54,200.00	55,100.00	54,617.83	156,156
2024-11-13	54,700.00	55,000.00	53,700.00	54,900.00	54,419.58	171,680
2024-11-12	57,000.00	57,400.00	54,800.00	55,100.00	54,617.83	352,648
2024-11-11	58,300.00	58,900.00	57,500.00	57,800.00	57,294.21	130,581
2024-11-08	59,400.00	59,500.00	58,800.00	59,300.00	58,781.08	92,469
2024-11-07	58,700.00	59,900.00	58,100.00	59,100.00	58,582.83	151,977
2024-11-06	60,000.00	60,000.00	58,800.00	59,300.00	58,781.08	119,573
2024-11-05	58,100.00	60,000.00	58,100.00	59,900.00	59,375.83	190,214
2024-11-04	58,200.00	59,100.00	57,800.00	58,800.00	58,285.46	164,314
2024-11-01	57,100.00	58,600.00	56,900.00	58,100.00	57,591.58	137,495
2024-10-31	58,300.00	58,300.00	57,100.00	57,300.00	56,798.58	205,259
2024-10-30	58,500.00	58,500.00	57,800.00	57,900.00	57,393.33	115,142
2024-10-29	57,800.00	58,400.00	57,800.00	58,300.00	57,789.83	55,578
2024-10-28	57,500.00	58,400.00	57,300.00	58,400.00	57,888.96	94,188

← NewerPage 8 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.