S-Oil Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	49,050.00	50,600.00	49,050.00	50,600.00	48,018.70	16,850
2023-07-28	49,000.00	49,400.00	48,850.00	49,050.00	46,547.78	6,560
2023-07-27	48,500.00	49,550.00	48,500.00	49,400.00	46,879.92	11,634
2023-07-26	49,500.00	49,500.00	48,200.00	48,500.00	46,025.83	14,249
2023-07-25	49,350.00	50,200.00	49,150.00	49,400.00	46,879.92	16,796
2023-07-24	48,950.00	49,450.00	48,600.00	49,150.00	46,642.67	14,285
2023-07-21	48,750.00	49,000.00	48,200.00	48,550.00	46,073.28	9,569
2023-07-20	49,050.00	49,250.00	48,700.00	48,750.00	46,263.08	9,225
2023-07-19	49,300.00	49,350.00	48,700.00	49,050.00	46,547.78	8,191
2023-07-18	49,450.00	49,550.00	48,850.00	48,900.00	46,405.43	7,972
2023-07-17	49,000.00	49,600.00	48,500.00	49,500.00	46,974.82	11,834
2023-07-14	48,400.00	49,500.00	48,200.00	49,500.00	46,974.82	10,332
2023-07-13	48,600.00	48,600.00	47,900.00	48,300.00	45,836.04	9,110
2023-07-12	47,650.00	48,250.00	47,550.00	47,950.00	45,503.89	11,873
2023-07-11	47,750.00	48,000.00	47,400.00	47,650.00	45,219.19	9,669
2023-07-10	46,250.00	47,750.00	46,250.00	47,750.00	45,314.09	11,268
2023-07-07	48,200.00	48,400.00	46,700.00	47,000.00	44,602.35	25,802
2023-07-06	49,300.00	49,300.00	48,100.00	48,150.00	45,693.69	21,719
2023-07-05	49,400.00	49,500.00	48,750.00	48,850.00	46,357.98	15,620
2023-07-04	50,000.00	50,400.00	49,200.00	49,350.00	46,832.47	23,470
2023-07-03	50,600.00	50,600.00	49,950.00	50,000.00	47,449.31	9,118
2023-06-30	50,500.00	50,500.00	49,600.00	50,300.00	47,734.01	9,654
2023-06-29	51,200.00	51,300.00	50,000.00	50,100.00	47,544.21	26,979
2023-06-28	52,200.00	52,700.00	51,800.00	52,100.00	49,252.39	24,296
2023-06-27	52,200.00	52,200.00	51,900.00	52,100.00	49,252.39	10,871
2023-06-26	51,800.00	52,200.00	51,500.00	52,000.00	49,157.85	14,325
2023-06-23	52,200.00	52,200.00	51,000.00	51,400.00	48,590.65	17,434
2023-06-22	52,600.00	52,600.00	51,500.00	51,500.00	48,685.18	14,803
2023-06-21	53,000.00	53,000.00	52,000.00	52,000.00	49,157.85	9,641
2023-06-20	53,200.00	53,600.00	52,500.00	53,000.00	50,103.20	13,632
2023-06-19	53,300.00	53,400.00	52,800.00	53,200.00	50,292.26	6,915
2023-06-16	52,800.00	53,500.00	52,800.00	52,900.00	50,008.66	8,137
2023-06-15	52,900.00	53,200.00	52,400.00	52,600.00	49,725.06	7,088
2023-06-14	53,100.00	53,700.00	52,900.00	53,000.00	50,103.20	9,529
2023-06-13	53,900.00	54,000.00	52,700.00	52,900.00	50,008.66	18,356
2023-06-12	54,600.00	54,700.00	54,000.00	54,000.00	51,048.54	9,966
2023-06-09	54,700.00	55,000.00	53,600.00	54,200.00	51,237.61	20,761
2023-06-08	54,800.00	55,000.00	54,100.00	54,700.00	51,710.28	11,385
2023-06-07	54,800.00	55,200.00	54,100.00	54,800.00	51,804.81	6,962
2023-06-05	54,000.00	55,200.00	53,900.00	54,500.00	51,521.21	26,328
2023-06-02	53,300.00	54,000.00	53,300.00	53,800.00	50,859.47	12,478
2023-06-01	53,000.00	53,300.00	52,900.00	53,300.00	50,386.80	9,271
2023-05-31	53,200.00	53,400.00	52,800.00	52,800.00	49,914.13	14,668
2023-05-30	53,300.00	53,300.00	52,600.00	52,800.00	49,914.13	9,684
2023-05-26	53,500.00	53,500.00	52,600.00	53,300.00	50,386.80	10,593
2023-05-25	53,600.00	53,800.00	53,100.00	53,500.00	50,575.87	7,980
2023-05-24	52,700.00	53,800.00	52,700.00	53,600.00	50,670.40	12,986
2023-05-23	53,300.00	53,400.00	53,000.00	53,300.00	50,386.80	8,580
2023-05-22	52,800.00	53,200.00	52,500.00	53,000.00	50,103.20	13,904
2023-05-19	52,400.00	52,700.00	52,200.00	52,700.00	49,819.59	9,345
2023-05-18	52,000.00	52,400.00	51,200.00	52,400.00	49,535.99	16,175
2023-05-17	52,000.00	52,300.00	51,700.00	51,800.00	48,968.78	13,331
2023-05-16	51,800.00	52,000.00	51,400.00	52,000.00	49,157.85	13,820
2023-05-15	51,600.00	51,700.00	51,000.00	51,600.00	48,779.71	8,614
2023-05-12	51,900.00	52,000.00	51,300.00	51,600.00	48,779.71	3,507
2023-05-11	51,000.00	51,900.00	51,000.00	51,800.00	48,968.78	9,695
2023-05-10	51,300.00	51,500.00	51,100.00	51,100.00	48,307.04	11,434
2023-05-09	50,900.00	51,400.00	50,600.00	51,400.00	48,590.65	14,816
2023-05-08	50,200.00	51,300.00	50,200.00	50,900.00	48,117.97	11,524
2023-05-04	49,750.00	50,600.00	49,750.00	50,100.00	47,361.70	8,575

← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	800.0000 KRW
2026-04-03	355.0000 KRW
2025-04-02	25.0000 KRW
2024-08-14	125.0000 KRW
2023-12-27	1,525.0000 KRW
2023-06-29	200.0000 KRW
2022-12-28	3,025.0000 KRW
2022-06-29	2,500.0000 KRW
2021-12-29	2,825.0000 KRW
2021-06-29	1,000.0000 KRW
2020-12-29	25.0000 KRW
2020-06-29	100.0000 KRW
2019-12-27	125.0000 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.