S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 73,700
-200 (-0.27%)
At close: Oct 29, 2025
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 74,400.00 | 74,400.00 | 72,800.00 | 73,900.00 | 73,900.00 | -0.27% | 242,506 |
| Oct 27, 2025 | 74,200.00 | 74,400.00 | 72,700.00 | 74,100.00 | 74,100.00 | -1.07% | 439,226 |
| Oct 24, 2025 | 75,200.00 | 77,300.00 | 74,300.00 | 74,900.00 | 74,900.00 | 2.46% | 630,068 |
| Oct 23, 2025 | 74,200.00 | 74,800.00 | 72,500.00 | 73,100.00 | 73,100.00 | 0.69% | 457,145 |
| Oct 22, 2025 | 69,200.00 | 72,900.00 | 68,900.00 | 72,600.00 | 72,600.00 | 6.61% | 853,686 |
| Oct 21, 2025 | 67,500.00 | 69,600.00 | 67,500.00 | 68,100.00 | 68,100.00 | 0.89% | 303,502 |
| Oct 20, 2025 | 65,200.00 | 67,900.00 | 65,000.00 | 67,500.00 | 67,500.00 | 3.37% | 349,355 |
| Oct 17, 2025 | 67,100.00 | 67,200.00 | 65,000.00 | 65,300.00 | 65,300.00 | -4.39% | 302,690 |
| Oct 16, 2025 | 65,800.00 | 68,300.00 | 65,800.00 | 68,300.00 | 68,300.00 | 4.27% | 469,431 |
| Oct 15, 2025 | 66,000.00 | 66,600.00 | 65,000.00 | 65,500.00 | 65,500.00 | -1.21% | 221,511 |
| Oct 14, 2025 | 66,200.00 | 67,200.00 | 65,500.00 | 66,300.00 | 66,300.00 | 0.15% | 265,132 |
| Oct 13, 2025 | 64,500.00 | 66,400.00 | 64,200.00 | 66,200.00 | 66,200.00 | -0.90% | 280,291 |
| Oct 10, 2025 | 64,000.00 | 67,200.00 | 63,800.00 | 66,800.00 | 66,800.00 | 7.22% | 957,003 |
| Oct 2, 2025 | 62,200.00 | 62,700.00 | 61,100.00 | 62,300.00 | 62,300.00 | -0.16% | 332,268 |
| Oct 1, 2025 | 62,500.00 | 62,800.00 | 61,700.00 | 62,400.00 | 62,400.00 | - | 146,814 |
| Sep 30, 2025 | 63,500.00 | 63,900.00 | 62,200.00 | 62,400.00 | 62,400.00 | -3.70% | 343,862 |
| Sep 29, 2025 | 62,200.00 | 64,800.00 | 62,100.00 | 64,800.00 | 64,800.00 | 5.19% | 748,671 |
| 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 |