S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 61,600
+400 (0.65%)
At close: Sep 26, 2025
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60,600.00 | 62,800.00 | 60,400.00 | 61,600.00 | 61,600.00 | 0.65% | 309,369 |
| Sep 25, 2025 | 60,300.00 | 61,300.00 | 59,600.00 | 61,200.00 | 61,200.00 | 2.34% | 364,198 |
| Sep 24, 2025 | 58,700.00 | 60,600.00 | 58,400.00 | 59,800.00 | 59,800.00 | 3.28% | 582,832 |
| Sep 23, 2025 | 58,100.00 | 58,600.00 | 57,800.00 | 57,900.00 | 57,900.00 | -1.19% | 142,615 |
| Sep 22, 2025 | 58,100.00 | 58,800.00 | 58,000.00 | 58,600.00 | 58,600.00 | 1.38% | 116,100 |
| Sep 19, 2025 | 58,500.00 | 58,600.00 | 57,600.00 | 57,800.00 | 57,800.00 | -1.53% | 325,372 |
| Sep 18, 2025 | 58,700.00 | 58,800.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.17% | 173,495 |
| Sep 17, 2025 | 59,200.00 | 59,400.00 | 58,600.00 | 58,800.00 | 58,800.00 | 0.34% | 174,414 |
| Sep 16, 2025 | 59,200.00 | 59,300.00 | 58,600.00 | 58,600.00 | 58,600.00 | -1.18% | 221,405 |
| Sep 15, 2025 | 59,600.00 | 59,600.00 | 58,900.00 | 59,300.00 | 59,300.00 | 0.17% | 157,224 |
| Sep 12, 2025 | 60,500.00 | 60,600.00 | 58,900.00 | 59,200.00 | 59,200.00 | -2.79% | 543,766 |
| Sep 11, 2025 | 59,800.00 | 60,900.00 | 59,700.00 | 60,900.00 | 60,900.00 | 1.50% | 255,588 |
| Sep 10, 2025 | 59,800.00 | 60,000.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.50% | 187,749 |
| Sep 9, 2025 | 60,100.00 | 60,100.00 | 59,300.00 | 59,700.00 | 59,700.00 | -0.50% | 181,316 |
| Sep 8, 2025 | 60,600.00 | 60,600.00 | 59,400.00 | 60,000.00 | 60,000.00 | -0.99% | 197,903 |
| Sep 5, 2025 | 60,100.00 | 60,700.00 | 60,000.00 | 60,600.00 | 60,600.00 | 0.17% | 90,703 |
| Sep 4, 2025 | 59,400.00 | 60,500.00 | 59,200.00 | 60,500.00 | 60,500.00 | 1.51% | 140,856 |
| Sep 3, 2025 | 59,100.00 | 59,800.00 | 59,000.00 | 59,600.00 | 59,600.00 | 1.19% | 90,483 |
| Sep 2, 2025 | 59,200.00 | 59,500.00 | 58,400.00 | 58,900.00 | 58,900.00 | -1.01% | 182,306 |
| Sep 1, 2025 | 60,500.00 | 60,500.00 | 59,100.00 | 59,500.00 | 59,500.00 | -1.33% | 141,472 |
| Aug 29, 2025 | 60,900.00 | 60,900.00 | 59,800.00 | 60,300.00 | 60,300.00 | -0.50% | 123,477 |
| Aug 28, 2025 | 60,500.00 | 61,200.00 | 60,400.00 | 60,600.00 | 60,600.00 | 0.33% | 118,589 |
| Aug 27, 2025 | 61,000.00 | 61,300.00 | 60,400.00 | 60,400.00 | 60,400.00 | -0.82% | 81,351 |
| Aug 26, 2025 | 60,700.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | 0.16% | 265,630 |
| Aug 25, 2025 | 60,200.00 | 61,000.00 | 59,900.00 | 60,800.00 | 60,800.00 | 1.67% | 145,513 |
| Aug 22, 2025 | 61,800.00 | 61,900.00 | 59,300.00 | 59,800.00 | 59,800.00 | -2.92% | 319,158 |
| Aug 21, 2025 | 60,900.00 | 63,000.00 | 60,900.00 | 61,600.00 | 61,600.00 | 1.15% | 318,195 |
| Aug 20, 2025 | 60,800.00 | 60,900.00 | 59,600.00 | 60,900.00 | 60,900.00 | -0.81% | 141,169 |
| Aug 19, 2025 | 61,300.00 | 61,400.00 | 60,400.00 | 61,400.00 | 61,400.00 | 1.49% | 148,960 |
| Aug 18, 2025 | 61,100.00 | 61,400.00 | 60,300.00 | 60,500.00 | 60,500.00 | -1.14% | 99,206 |
| Aug 14, 2025 | 61,500.00 | 62,600.00 | 61,000.00 | 61,200.00 | 61,200.00 | -0.49% | 207,034 |
| Aug 13, 2025 | 61,100.00 | 61,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | 0.49% | 90,559 |
| Aug 12, 2025 | 60,500.00 | 61,800.00 | 60,500.00 | 61,200.00 | 61,200.00 | 0.82% | 158,690 |
| Aug 11, 2025 | 61,500.00 | 61,600.00 | 60,400.00 | 60,700.00 | 60,700.00 | -1.30% | 128,596 |
| Aug 8, 2025 | 61,700.00 | 62,000.00 | 61,100.00 | 61,500.00 | 61,500.00 | -1.13% | 93,347 |
| Aug 7, 2025 | 62,200.00 | 62,300.00 | 61,500.00 | 62,200.00 | 62,200.00 | -0.32% | 117,025 |
| Aug 6, 2025 | 60,200.00 | 63,400.00 | 60,200.00 | 62,400.00 | 62,400.00 | 2.63% | 248,319 |
| Aug 5, 2025 | 60,400.00 | 61,200.00 | 60,300.00 | 60,800.00 | 60,800.00 | 1.84% | 165,802 |
| Aug 4, 2025 | 60,200.00 | 60,300.00 | 59,400.00 | 59,700.00 | 59,700.00 | -1.00% | 150,042 |
| Aug 1, 2025 | 61,700.00 | 62,000.00 | 60,000.00 | 60,300.00 | 60,300.00 | -3.83% | 232,685 |
| Jul 31, 2025 | 62,700.00 | 63,700.00 | 62,000.00 | 62,700.00 | 62,700.00 | -0.79% | 162,737 |
| Jul 30, 2025 | 62,000.00 | 64,200.00 | 62,000.00 | 63,200.00 | 63,200.00 | 3.27% | 425,141 |
| Jul 29, 2025 | 61,900.00 | 61,900.00 | 59,300.00 | 61,200.00 | 61,200.00 | -1.61% | 218,830 |
| Jul 28, 2025 | 62,400.00 | 62,600.00 | 61,300.00 | 62,200.00 | 62,200.00 | -0.16% | 230,583 |
| Jul 25, 2025 | 61,300.00 | 62,900.00 | 61,300.00 | 62,300.00 | 62,300.00 | 0.81% | 188,250 |
| Jul 24, 2025 | 62,700.00 | 63,400.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.44% | 124,234 |
| Jul 23, 2025 | 63,000.00 | 63,300.00 | 62,000.00 | 62,700.00 | 62,700.00 | - | 80,845 |
| Jul 22, 2025 | 61,900.00 | 63,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | 0.48% | 194,603 |
| Jul 21, 2025 | 61,900.00 | 62,600.00 | 61,300.00 | 62,400.00 | 62,400.00 | 0.81% | 146,349 |
| Jul 18, 2025 | 62,400.00 | 63,000.00 | 61,300.00 | 61,900.00 | 61,900.00 | -0.96% | 208,026 |