S-Oil Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	51,900.00	51,900.00	50,700.00	51,100.00	44,157.42	5,768
2022-02-15	52,400.00	53,000.00	51,000.00	51,400.00	44,416.66	4,567
2022-02-14	52,200.00	53,500.00	52,000.00	52,900.00	45,712.86	9,533
2022-02-11	52,000.00	52,200.00	51,200.00	51,800.00	44,762.31	4,568
2022-02-10	52,600.00	52,900.00	52,000.00	52,400.00	45,280.79	3,497
2022-02-09	53,000.00	53,000.00	51,500.00	52,600.00	45,453.62	4,127
2022-02-08	53,300.00	53,900.00	52,300.00	52,700.00	45,540.04	9,265
2022-02-07	53,800.00	54,300.00	53,000.00	53,300.00	46,058.52	9,624
2022-02-04	53,100.00	54,200.00	53,100.00	53,600.00	46,317.76	6,185
2022-02-03	53,600.00	53,800.00	52,600.00	53,000.00	45,799.28	7,558
2022-01-28	50,200.00	52,700.00	50,200.00	52,600.00	45,453.62	12,957
2022-01-27	51,300.00	51,500.00	49,750.00	50,400.00	43,552.52	12,354
2022-01-26	50,700.00	51,700.00	50,700.00	51,300.00	44,330.24	7,027
2022-01-25	52,900.00	52,900.00	49,700.00	50,200.00	43,379.69	18,561
2022-01-24	53,100.00	53,700.00	51,700.00	52,400.00	45,280.79	6,363
2022-01-21	54,600.00	55,000.00	52,600.00	53,200.00	45,972.10	10,137
2022-01-20	56,300.00	57,200.00	55,000.00	55,000.00	47,527.55	9,260
2022-01-19	54,400.00	56,900.00	54,400.00	56,000.00	48,391.69	20,063
2022-01-18	55,700.00	55,700.00	54,400.00	55,200.00	47,700.38	5,295
2022-01-17	55,800.00	55,900.00	55,100.00	55,500.00	47,959.62	8,591
2022-01-14	56,100.00	56,300.00	55,100.00	55,600.00	48,046.03	5,803
2022-01-13	56,700.00	57,000.00	55,700.00	56,200.00	48,564.52	8,972
2022-01-12	56,000.00	57,000.00	55,600.00	56,400.00	48,737.34	15,223
2022-01-11	55,900.00	56,100.00	54,400.00	55,400.00	47,873.21	19,734
2022-01-10	56,300.00	56,700.00	55,200.00	55,900.00	48,305.28	10,257
2022-01-07	56,000.00	57,200.00	55,600.00	56,200.00	48,564.52	23,556
2022-01-06	55,300.00	55,400.00	54,700.00	55,000.00	47,527.55	10,774
2022-01-05	55,600.00	56,500.00	55,000.00	55,000.00	47,527.55	7,458
2022-01-04	55,000.00	55,600.00	54,500.00	55,300.00	47,786.79	7,960
2022-01-03	55,000.00	55,000.00	54,200.00	54,500.00	47,095.48	4,207
2021-12-30	56,100.00	56,100.00	54,800.00	54,800.00	47,354.72	9,642
2021-12-29	56,000.00	56,400.00	55,600.00	56,100.00	48,478.10	20,267
2021-12-28	57,600.00	58,300.00	57,400.00	58,300.00	47,938.02	32,286
2021-12-27	57,900.00	58,400.00	57,000.00	57,500.00	47,280.21	19,267
2021-12-24	55,800.00	58,600.00	55,800.00	57,900.00	47,609.11	22,630
2021-12-23	55,600.00	55,900.00	55,500.00	55,900.00	45,964.58	7,644
2021-12-22	56,100.00	56,200.00	55,300.00	55,300.00	45,471.22	6,797
2021-12-21	55,100.00	55,600.00	54,800.00	55,400.00	45,553.45	4,157
2021-12-20	55,700.00	55,700.00	54,600.00	54,900.00	45,142.32	7,345
2021-12-17	55,300.00	55,900.00	55,300.00	55,800.00	45,882.36	9,146
2021-12-16	55,800.00	56,400.00	55,500.00	55,800.00	45,882.36	3,837
2021-12-15	55,400.00	55,900.00	55,200.00	55,600.00	45,717.90	5,327
2021-12-14	55,700.00	56,000.00	55,300.00	56,000.00	46,046.81	8,293
2021-12-13	55,600.00	56,000.00	55,600.00	55,800.00	45,882.36	3,033
2021-12-10	55,300.00	55,500.00	54,600.00	55,500.00	45,635.68	10,359
2021-12-09	56,000.00	56,200.00	55,500.00	55,600.00	45,717.90	5,047
2021-12-08	57,400.00	57,400.00	55,200.00	55,400.00	45,553.45	10,595
2021-12-07	56,800.00	57,300.00	56,300.00	56,700.00	46,622.39	9,707
2021-12-06	55,200.00	56,700.00	54,600.00	56,400.00	46,375.71	16,803
2021-12-03	55,600.00	56,100.00	54,600.00	55,500.00	45,635.68	7,973
2021-12-02	53,900.00	55,600.00	53,400.00	55,200.00	45,389.00	12,765
2021-12-01	53,300.00	54,800.00	52,200.00	54,500.00	44,813.41	9,958
2021-11-30	54,700.00	55,200.00	52,700.00	52,800.00	43,415.56	18,001
2021-11-29	53,700.00	55,300.00	53,400.00	54,700.00	44,977.86	13,970
2021-11-26	56,100.00	56,500.00	55,000.00	55,300.00	45,471.22	8,632
2021-11-25	56,000.00	57,000.00	55,700.00	56,500.00	46,457.94	4,456
2021-11-24	56,300.00	56,500.00	55,800.00	56,200.00	46,211.26	3,393
2021-11-23	55,600.00	56,600.00	55,300.00	55,700.00	45,800.13	11,848
2021-11-22	56,700.00	56,700.00	54,900.00	55,600.00	45,717.90	12,381
2021-11-19	56,800.00	56,800.00	56,000.00	56,700.00	46,622.39	5,287

← NewerPage 20 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.