S-Oil Corporation (KRX:010950)
South Korea flag South Korea · Delayed Price · Currency is KRW
60,600
+100 (0.17%)
At close: Sep 5, 2025

S-Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202560,600.0060,600.0059,400.0060,000.0060,000.00-0.99%190,680
Sep 5, 202560,100.0060,700.0060,000.0060,600.0060,600.000.17%90,703
Sep 4, 202559,400.0060,500.0059,200.0060,500.0060,500.001.51%140,856
Sep 3, 202559,100.0059,800.0059,000.0059,600.0059,600.001.19%90,483
Sep 2, 202559,200.0059,500.0058,400.0058,900.0058,900.00-1.01%182,306
Sep 1, 202560,500.0060,500.0059,100.0059,500.0059,500.00-1.33%141,472
Aug 29, 202560,900.0060,900.0059,800.0060,300.0060,300.00-0.50%123,477
Aug 28, 202560,500.0061,200.0060,400.0060,600.0060,600.000.33%118,589
Aug 27, 202561,000.0061,300.0060,400.0060,400.0060,400.00-0.82%81,351
Aug 26, 202560,700.0062,000.0060,700.0060,900.0060,900.000.16%265,630
Aug 25, 202560,200.0061,000.0059,900.0060,800.0060,800.001.67%145,513
Aug 22, 202561,800.0061,900.0059,300.0059,800.0059,800.00-2.92%319,158
Aug 21, 202560,900.0063,000.0060,900.0061,600.0061,600.001.15%318,195
Aug 20, 202560,800.0060,900.0059,600.0060,900.0060,900.00-0.81%141,169
Aug 19, 202561,300.0061,400.0060,400.0061,400.0061,400.001.49%148,960
Aug 18, 202561,100.0061,400.0060,300.0060,500.0060,500.00-1.14%99,206
Aug 14, 202561,500.0062,600.0061,000.0061,200.0061,200.00-0.49%207,034
Aug 13, 202561,100.0061,500.0060,700.0061,500.0061,500.000.49%90,559
Aug 12, 202560,500.0061,800.0060,500.0061,200.0061,200.000.82%158,690
Aug 11, 202561,500.0061,600.0060,400.0060,700.0060,700.00-1.30%128,596
Aug 8, 202561,700.0062,000.0061,100.0061,500.0061,500.00-1.13%93,347
Aug 7, 202562,200.0062,300.0061,500.0062,200.0062,200.00-0.32%117,025
Aug 6, 202560,200.0063,400.0060,200.0062,400.0062,400.002.63%248,319
Aug 5, 202560,400.0061,200.0060,300.0060,800.0060,800.001.84%165,802
Aug 4, 202560,200.0060,300.0059,400.0059,700.0059,700.00-1.00%150,042
Aug 1, 202561,700.0062,000.0060,000.0060,300.0060,300.00-3.83%232,685
Jul 31, 202562,700.0063,700.0062,000.0062,700.0062,700.00-0.79%162,737
Jul 30, 202562,000.0064,200.0062,000.0063,200.0063,200.003.27%425,141
Jul 29, 202561,900.0061,900.0059,300.0061,200.0061,200.00-1.61%218,830
Jul 28, 202562,400.0062,600.0061,300.0062,200.0062,200.00-0.16%230,583
Jul 25, 202561,300.0062,900.0061,300.0062,300.0062,300.000.81%188,250
Jul 24, 202562,700.0063,400.0061,500.0061,800.0061,800.00-1.44%124,234
Jul 23, 202563,000.0063,300.0062,000.0062,700.0062,700.00-80,845
Jul 22, 202561,900.0063,800.0061,900.0062,700.0062,700.000.48%194,603
Jul 21, 202561,900.0062,600.0061,300.0062,400.0062,400.000.81%146,349
Jul 18, 202562,400.0063,000.0061,300.0061,900.0061,900.00-0.96%208,026
Jul 17, 202563,400.0063,400.0062,000.0062,500.0062,500.00-1.11%201,953
Jul 16, 202563,200.0063,600.0063,000.0063,200.0063,200.00-0.78%138,866
Jul 15, 202562,700.0063,900.0062,700.0063,700.0063,700.000.63%180,059
Jul 14, 202563,200.0063,700.0063,000.0063,300.0063,300.00-0.31%130,906
Jul 11, 202564,000.0064,000.0062,900.0063,500.0063,500.00-1.40%236,641
Jul 10, 202563,400.0064,500.0063,300.0064,400.0064,400.001.42%324,552
Jul 9, 202561,900.0063,800.0061,800.0063,500.0063,500.002.92%372,783
Jul 8, 202562,200.0062,800.0061,000.0061,700.0061,700.00-0.80%216,185
Jul 7, 202561,900.0062,800.0060,800.0062,200.0062,200.00-0.16%186,170
Jul 4, 202562,900.0063,100.0062,200.0062,300.0062,300.00-0.95%151,211
Jul 3, 202562,200.0063,100.0061,700.0062,900.0062,900.001.13%352,058
Jul 2, 202560,900.0062,400.0060,500.0062,200.0062,200.000.65%367,127
Jul 1, 202560,100.0062,000.0059,500.0061,800.0061,800.003.17%520,884
Jun 30, 202558,700.0060,900.0058,500.0059,900.0059,900.002.92%617,609