S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 58,400.00 | 58,400.00 | 57,500.00 | 57,700.00 | 57,195.08 | 128,613 |
| 2024-10-24 | 58,500.00 | 59,300.00 | 58,300.00 | 58,400.00 | 57,888.96 | 126,802 |
| 2024-10-23 | 58,800.00 | 59,000.00 | 58,200.00 | 58,700.00 | 58,186.33 | 97,165 |
| 2024-10-22 | 58,300.00 | 59,000.00 | 58,300.00 | 58,700.00 | 58,186.33 | 137,348 |
| 2024-10-21 | 58,800.00 | 59,100.00 | 58,400.00 | 58,600.00 | 58,087.21 | 126,375 |
| 2024-10-18 | 59,200.00 | 59,200.00 | 58,100.00 | 58,800.00 | 58,285.46 | 151,099 |
| 2024-10-17 | 59,100.00 | 59,600.00 | 58,800.00 | 58,800.00 | 58,285.46 | 120,470 |
| 2024-10-16 | 59,000.00 | 59,500.00 | 58,700.00 | 58,700.00 | 58,186.33 | 209,040 |
| 2024-10-15 | 60,800.00 | 61,300.00 | 59,200.00 | 59,500.00 | 58,979.33 | 474,051 |
| 2024-10-14 | 61,600.00 | 62,100.00 | 60,800.00 | 61,600.00 | 61,060.95 | 131,677 |
| 2024-10-11 | 62,600.00 | 62,700.00 | 61,300.00 | 61,600.00 | 61,060.95 | 168,262 |
| 2024-10-10 | 61,700.00 | 62,300.00 | 60,600.00 | 62,000.00 | 61,457.45 | 340,298 |
| 2024-10-08 | 64,000.00 | 64,400.00 | 63,000.00 | 63,200.00 | 62,646.95 | 326,280 |
| 2024-10-07 | 62,600.00 | 63,400.00 | 61,400.00 | 63,100.00 | 62,547.83 | 324,827 |
| 2024-10-04 | 61,500.00 | 62,600.00 | 61,400.00 | 62,400.00 | 61,853.95 | 360,221 |
| 2024-10-02 | 62,100.00 | 62,200.00 | 60,100.00 | 60,300.00 | 59,772.33 | 270,206 |
| 2024-09-30 | 61,800.00 | 62,400.00 | 61,200.00 | 61,200.00 | 60,664.45 | 181,647 |
| 2024-09-27 | 61,700.00 | 61,800.00 | 60,800.00 | 61,100.00 | 60,565.33 | 236,494 |
| 2024-09-26 | 62,100.00 | 62,400.00 | 61,500.00 | 62,200.00 | 61,655.70 | 171,783 |
| 2024-09-25 | 62,500.00 | 62,700.00 | 61,600.00 | 62,400.00 | 61,853.95 | 258,023 |
| 2024-09-24 | 61,700.00 | 62,100.00 | 61,000.00 | 62,000.00 | 61,457.45 | 188,613 |
| 2024-09-23 | 61,400.00 | 61,600.00 | 60,800.00 | 61,400.00 | 60,862.70 | 118,185 |
| 2024-09-20 | 61,500.00 | 61,500.00 | 60,500.00 | 60,800.00 | 60,267.95 | 171,887 |
| 2024-09-19 | 60,200.00 | 61,100.00 | 59,700.00 | 61,100.00 | 60,565.33 | 243,726 |
| 2024-09-13 | 59,600.00 | 60,000.00 | 58,700.00 | 59,700.00 | 59,177.58 | 143,022 |
| 2024-09-12 | 57,500.00 | 58,900.00 | 57,300.00 | 58,900.00 | 58,384.58 | 259,092 |
| 2024-09-11 | 58,200.00 | 58,300.00 | 57,000.00 | 57,400.00 | 56,897.71 | 263,247 |
| 2024-09-10 | 58,700.00 | 59,000.00 | 58,300.00 | 58,500.00 | 57,988.08 | 106,522 |
| 2024-09-09 | 58,100.00 | 58,800.00 | 57,400.00 | 58,600.00 | 58,087.21 | 173,733 |
| 2024-09-06 | 58,900.00 | 59,400.00 | 58,700.00 | 59,000.00 | 58,483.71 | 133,724 |
| 2024-09-05 | 59,800.00 | 60,400.00 | 59,000.00 | 59,000.00 | 58,483.71 | 218,258 |
| 2024-09-04 | 61,100.00 | 61,500.00 | 59,500.00 | 59,900.00 | 59,375.83 | 520,531 |
| 2024-09-03 | 62,400.00 | 62,400.00 | 62,000.00 | 62,200.00 | 61,655.70 | 160,645 |
| 2024-09-02 | 62,600.00 | 62,800.00 | 61,900.00 | 62,200.00 | 61,655.70 | 204,448 |
| 2024-08-30 | 62,900.00 | 62,900.00 | 62,400.00 | 62,400.00 | 61,853.95 | 187,055 |
| 2024-08-29 | 62,900.00 | 62,900.00 | 62,300.00 | 62,400.00 | 61,853.95 | 144,051 |
| 2024-08-28 | 63,500.00 | 63,600.00 | 62,600.00 | 62,900.00 | 62,349.58 | 230,668 |
| 2024-08-27 | 64,200.00 | 64,400.00 | 63,600.00 | 63,800.00 | 63,241.70 | 216,614 |
| 2024-08-26 | 62,800.00 | 63,700.00 | 62,800.00 | 63,500.00 | 62,944.33 | 240,132 |
| 2024-08-23 | 62,500.00 | 62,900.00 | 62,300.00 | 62,600.00 | 62,052.20 | 179,335 |
| 2024-08-22 | 62,200.00 | 62,600.00 | 62,100.00 | 62,400.00 | 61,853.95 | 239,075 |
| 2024-08-21 | 62,400.00 | 62,900.00 | 62,000.00 | 62,200.00 | 61,655.70 | 332,642 |
| 2024-08-20 | 62,900.00 | 62,900.00 | 62,100.00 | 62,300.00 | 61,754.83 | 346,421 |
| 2024-08-19 | 65,000.00 | 65,100.00 | 62,300.00 | 62,900.00 | 62,349.58 | 680,896 |
| 2024-08-16 | 66,800.00 | 66,800.00 | 65,000.00 | 65,200.00 | 64,629.45 | 351,118 |
| 2024-08-14 | 66,200.00 | 66,400.00 | 65,800.00 | 66,300.00 | 65,719.82 | 156,561 |
| 2024-08-12 | 65,900.00 | 65,900.00 | 65,300.00 | 65,300.00 | 64,606.54 | 168,568 |
| 2024-08-09 | 65,700.00 | 66,000.00 | 65,300.00 | 65,700.00 | 65,002.29 | 415,121 |
| 2024-08-08 | 65,500.00 | 66,200.00 | 64,900.00 | 65,600.00 | 64,903.35 | 246,567 |
| 2024-08-07 | 64,300.00 | 65,900.00 | 64,100.00 | 65,300.00 | 64,606.54 | 173,762 |
| 2024-08-06 | 65,500.00 | 66,900.00 | 64,500.00 | 64,900.00 | 64,210.79 | 334,224 |
| 2024-08-05 | 68,400.00 | 68,400.00 | 64,200.00 | 64,800.00 | 64,111.85 | 599,221 |
| 2024-08-02 | 67,100.00 | 68,700.00 | 67,100.00 | 68,500.00 | 67,772.56 | 321,097 |
| 2024-08-01 | 68,400.00 | 69,200.00 | 68,000.00 | 68,000.00 | 67,277.87 | 262,774 |
| 2024-07-31 | 67,400.00 | 68,400.00 | 66,700.00 | 67,900.00 | 67,178.93 | 292,697 |
| 2024-07-30 | 67,700.00 | 67,900.00 | 66,600.00 | 66,700.00 | 65,991.67 | 292,169 |
| 2024-07-29 | 66,000.00 | 68,800.00 | 65,900.00 | 68,500.00 | 67,772.56 | 484,754 |
| 2024-07-26 | 66,400.00 | 67,000.00 | 66,200.00 | 66,400.00 | 65,694.86 | 175,433 |
| 2024-07-25 | 66,000.00 | 66,400.00 | 65,900.00 | 66,200.00 | 65,496.98 | 111,469 |
| 2024-07-24 | 67,200.00 | 67,600.00 | 65,800.00 | 66,000.00 | 65,299.10 | 401,255 |
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.