S-Oil Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	60,300.00	60,300.00	59,600.00	59,800.00	53,647.75	13,360
2022-11-08	60,500.00	60,800.00	59,100.00	60,300.00	54,096.31	15,866
2022-11-07	59,100.00	60,800.00	58,800.00	60,500.00	54,275.74	18,231
2022-11-04	58,000.00	58,900.00	57,900.00	58,700.00	52,660.92	10,385
2022-11-03	58,400.00	58,900.00	57,700.00	58,000.00	52,032.94	8,968
2022-11-02	57,500.00	58,700.00	57,200.00	58,300.00	52,302.07	23,916
2022-11-01	57,000.00	57,500.00	56,600.00	57,200.00	51,315.24	5,418
2022-10-31	57,800.00	57,800.00	56,500.00	57,100.00	51,225.53	6,637
2022-10-28	57,200.00	58,400.00	57,200.00	57,800.00	51,853.52	26,827
2022-10-27	56,700.00	57,700.00	56,300.00	57,100.00	51,225.53	16,735
2022-10-26	56,500.00	56,700.00	55,600.00	56,700.00	50,866.68	3,873
2022-10-25	56,400.00	56,400.00	55,500.00	55,800.00	50,059.28	5,016
2022-10-24	57,400.00	57,700.00	56,000.00	56,200.00	50,418.12	7,785
2022-10-21	57,900.00	57,900.00	56,700.00	57,100.00	51,225.53	6,736
2022-10-20	57,800.00	58,600.00	57,500.00	57,900.00	51,943.23	17,389
2022-10-19	56,900.00	58,000.00	56,800.00	57,500.00	51,584.38	15,124
2022-10-18	57,200.00	57,200.00	55,900.00	56,900.00	51,046.11	14,170
2022-10-17	55,700.00	57,300.00	55,300.00	56,700.00	50,866.68	18,571
2022-10-14	57,100.00	57,900.00	56,500.00	57,500.00	51,584.38	15,526
2022-10-13	57,000.00	57,500.00	55,800.00	56,100.00	50,328.41	22,981
2022-10-12	56,600.00	57,400.00	55,300.00	57,100.00	51,225.53	19,818
2022-10-11	55,200.00	56,700.00	54,300.00	56,400.00	50,597.55	24,337
2022-10-07	56,800.00	57,500.00	55,500.00	56,600.00	50,776.97	14,859
2022-10-06	57,500.00	57,700.00	56,100.00	56,800.00	50,956.40	16,162
2022-10-05	57,000.00	57,700.00	56,100.00	56,500.00	50,687.26	12,521
2022-10-04	55,200.00	56,500.00	55,000.00	55,400.00	49,700.43	13,552
2022-09-30	54,400.00	55,100.00	53,600.00	53,800.00	48,265.04	12,408
2022-09-29	54,100.00	55,300.00	54,000.00	54,400.00	48,803.31	15,862
2022-09-28	55,400.00	55,600.00	52,200.00	53,000.00	47,547.34	21,825
2022-09-27	54,000.00	54,900.00	53,600.00	54,800.00	49,162.16	12,876
2022-09-26	56,700.00	56,700.00	54,400.00	54,500.00	48,893.02	26,390
2022-09-23	58,700.00	59,000.00	57,000.00	57,400.00	51,494.67	16,388
2022-09-22	58,100.00	59,200.00	57,000.00	59,200.00	53,109.48	17,266
2022-09-21	57,900.00	58,700.00	57,800.00	58,100.00	52,122.65	12,990
2022-09-20	59,000.00	59,600.00	58,000.00	58,100.00	52,122.65	13,592
2022-09-19	59,800.00	60,100.00	58,900.00	58,900.00	52,840.35	15,888
2022-09-16	60,800.00	60,800.00	58,600.00	58,800.00	52,750.63	31,057
2022-09-15	61,000.00	61,700.00	60,600.00	60,800.00	54,544.87	10,111
2022-09-14	60,100.00	61,300.00	60,100.00	60,600.00	54,365.45	13,346
2022-09-13	61,900.00	62,600.00	61,200.00	61,200.00	54,903.72	10,255
2022-09-08	59,500.00	61,500.00	59,000.00	60,500.00	54,275.74	15,139
2022-09-07	62,800.00	63,000.00	59,700.00	61,000.00	54,724.30	20,976
2022-09-06	63,000.00	64,100.00	63,000.00	63,000.00	56,518.54	11,110
2022-09-05	62,200.00	63,200.00	62,200.00	62,900.00	56,428.83	14,328
2022-09-02	62,000.00	62,300.00	60,500.00	62,000.00	55,621.42	15,744
2022-09-01	64,400.00	64,400.00	62,500.00	62,500.00	56,069.98	25,294
2022-08-31	65,700.00	66,300.00	63,600.00	64,700.00	58,043.64	27,165
2022-08-30	67,100.00	67,500.00	66,600.00	67,000.00	60,107.02	16,161
2022-08-29	65,500.00	66,500.00	64,800.00	66,000.00	59,209.90	16,236
2022-08-26	66,000.00	67,100.00	65,000.00	66,500.00	59,658.46	19,221
2022-08-25	65,600.00	66,500.00	65,400.00	66,200.00	59,389.32	23,150
2022-08-24	63,800.00	65,300.00	63,800.00	64,900.00	58,223.06	18,317
2022-08-23	62,700.00	63,800.00	62,400.00	62,900.00	56,428.83	17,030
2022-08-22	61,300.00	63,900.00	61,000.00	62,500.00	56,069.98	25,034
2022-08-19	60,600.00	61,700.00	60,100.00	61,100.00	54,814.01	25,188
2022-08-18	59,400.00	60,500.00	58,700.00	60,000.00	53,827.18	13,623
2022-08-17	59,200.00	60,500.00	58,600.00	59,200.00	53,109.48	22,498
2022-08-16	58,500.00	59,500.00	57,700.00	59,100.00	53,019.77	23,940
2022-08-12	58,200.00	59,300.00	57,700.00	58,700.00	52,660.92	31,593
2022-08-11	57,500.00	58,000.00	56,600.00	58,000.00	52,032.94	19,805

← NewerPage 17 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.