S-Oil Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	57,200.00	57,400.00	56,600.00	57,100.00	51,225.53	7,955
2022-08-09	56,600.00	57,200.00	56,100.00	57,200.00	51,315.24	8,635
2022-08-08	55,400.00	56,200.00	55,400.00	56,100.00	50,328.41	6,166
2022-08-05	55,400.00	55,900.00	55,000.00	55,300.00	49,610.72	11,729
2022-08-04	56,000.00	56,000.00	55,100.00	55,400.00	49,700.43	17,513
2022-08-03	55,900.00	56,700.00	55,900.00	56,100.00	50,328.41	12,838
2022-08-02	57,700.00	57,700.00	56,000.00	56,200.00	50,418.12	17,958
2022-08-01	58,500.00	59,100.00	57,700.00	57,700.00	51,763.80	15,154
2022-07-29	57,300.00	58,600.00	57,300.00	58,400.00	52,391.79	16,699
2022-07-28	57,800.00	57,800.00	56,700.00	56,900.00	51,046.11	16,179
2022-07-27	57,700.00	57,700.00	56,800.00	56,900.00	51,046.11	14,333
2022-07-26	57,300.00	58,200.00	56,400.00	57,900.00	51,943.23	12,177
2022-07-25	57,300.00	57,500.00	56,100.00	56,700.00	50,866.68	11,335
2022-07-22	59,700.00	59,700.00	56,500.00	57,600.00	51,674.09	23,643
2022-07-21	59,300.00	60,000.00	58,300.00	59,800.00	53,647.75	7,734
2022-07-20	61,200.00	61,200.00	59,100.00	59,300.00	53,199.19	12,071
2022-07-19	59,900.00	60,900.00	59,200.00	60,000.00	53,827.18	8,389
2022-07-18	57,600.00	59,400.00	57,200.00	59,300.00	53,199.19	17,273
2022-07-15	57,500.00	57,900.00	57,000.00	57,200.00	51,315.24	8,067
2022-07-14	56,800.00	58,200.00	56,100.00	57,900.00	51,943.23	7,650
2022-07-13	56,000.00	57,400.00	55,400.00	56,900.00	51,046.11	11,690
2022-07-12	58,500.00	58,800.00	56,500.00	57,500.00	51,584.38	15,722
2022-07-11	58,300.00	59,000.00	57,600.00	58,400.00	52,391.79	17,328
2022-07-08	58,500.00	59,600.00	57,500.00	58,000.00	52,032.94	25,777
2022-07-07	56,100.00	57,700.00	56,100.00	57,300.00	51,404.96	10,411
2022-07-06	60,000.00	60,200.00	56,800.00	56,900.00	51,046.11	38,322
2022-07-05	61,400.00	62,000.00	60,400.00	62,000.00	55,621.42	7,970
2022-07-04	62,400.00	62,500.00	59,000.00	61,200.00	54,903.72	17,199
2022-07-01	63,000.00	63,600.00	60,700.00	60,900.00	54,634.59	25,243
2022-06-30	65,700.00	65,700.00	62,600.00	63,700.00	57,146.52	29,087
2022-06-29	66,700.00	67,200.00	65,300.00	66,300.00	59,479.03	26,212
2022-06-28	66,900.00	68,300.00	66,100.00	68,000.00	58,761.34	60,025
2022-06-27	66,000.00	66,200.00	65,400.00	65,700.00	56,773.82	30,660
2022-06-24	63,700.00	65,500.00	62,300.00	64,800.00	55,996.10	37,328
2022-06-23	65,900.00	65,900.00	62,000.00	64,600.00	55,823.27	50,456
2022-06-22	70,400.00	70,400.00	66,200.00	66,500.00	57,465.13	38,742
2022-06-21	69,900.00	71,400.00	69,400.00	69,600.00	60,143.96	23,255
2022-06-20	70,400.00	71,000.00	68,800.00	69,500.00	60,057.54	35,356
2022-06-17	71,000.00	73,400.00	69,200.00	72,300.00	62,477.13	41,838
2022-06-16	73,000.00	74,100.00	71,400.00	72,100.00	62,304.30	48,790
2022-06-15	75,800.00	76,200.00	73,200.00	73,900.00	63,859.75	53,551
2022-06-14	74,300.00	77,000.00	73,500.00	76,200.00	65,847.26	49,664
2022-06-13	77,400.00	81,100.00	75,700.00	76,200.00	65,847.26	88,023
2022-06-10	76,100.00	77,200.00	74,100.00	77,000.00	66,538.57	71,499
2022-06-09	71,900.00	75,500.00	71,500.00	75,400.00	65,155.95	127,847
2022-06-08	69,500.00	71,800.00	69,500.00	71,000.00	61,353.75	45,782
2022-06-07	67,000.00	69,700.00	66,000.00	69,000.00	59,625.47	44,134
2022-06-03	66,200.00	66,700.00	65,300.00	66,500.00	57,465.13	14,717
2022-06-02	66,500.00	66,600.00	65,200.00	66,000.00	57,033.06	21,222
2022-05-31	64,700.00	66,000.00	64,700.00	65,800.00	56,860.23	24,329
2022-05-30	64,200.00	64,600.00	63,800.00	64,500.00	55,736.86	8,088
2022-05-27	63,100.00	64,900.00	63,100.00	63,900.00	55,218.37	16,578
2022-05-26	63,100.00	63,100.00	62,100.00	62,700.00	54,181.41	4,638
2022-05-25	61,600.00	63,100.00	61,600.00	62,700.00	54,181.41	7,844
2022-05-24	61,400.00	62,300.00	61,100.00	61,600.00	53,230.86	10,395
2022-05-23	61,500.00	61,700.00	60,500.00	61,400.00	53,058.03	10,605
2022-05-20	60,000.00	61,800.00	58,200.00	61,400.00	53,058.03	57,816
2022-05-19	62,400.00	62,700.00	62,000.00	62,500.00	54,008.58	12,815
2022-05-18	65,100.00	65,500.00	62,500.00	63,400.00	54,786.30	17,574
2022-05-17	64,300.00	66,000.00	64,000.00	64,700.00	55,909.68	46,795

← NewerPage 18 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	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.