S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 129,700
-5,000 (-3.71%)
At close: Mar 6, 2026
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141,700.00 | 142,100.00 | 122,200.00 | 129,700.00 | 129,700.00 | -3.71% | 2,619,819 |
| Mar 5, 2026 | 125,600.00 | 136,700.00 | 115,000.00 | 134,700.00 | 134,700.00 | 6.48% | 5,004,431 |
| Mar 4, 2026 | 168,000.00 | 177,100.00 | 120,000.00 | 126,500.00 | 126,500.00 | -10.47% | 10,815,570 |
| Mar 3, 2026 | 135,100.00 | 142,800.00 | 125,100.00 | 141,300.00 | 141,300.00 | 28.45% | 4,261,597 |
| Feb 27, 2026 | 113,100.00 | 113,100.00 | 108,200.00 | 110,000.00 | 110,000.00 | -3.25% | 523,395 |
| Feb 26, 2026 | 112,000.00 | 115,600.00 | 109,500.00 | 113,700.00 | 113,700.00 | 0.98% | 319,138 |
| Feb 25, 2026 | 114,400.00 | 114,900.00 | 112,000.00 | 112,600.00 | 112,600.00 | -1.31% | 265,424 |
| Feb 24, 2026 | 113,800.00 | 114,600.00 | 111,900.00 | 114,100.00 | 114,100.00 | -0.35% | 418,446 |
| Feb 23, 2026 | 116,600.00 | 116,900.00 | 111,200.00 | 114,500.00 | 114,500.00 | -4.58% | 555,607 |
| Feb 20, 2026 | 115,200.00 | 120,000.00 | 115,100.00 | 120,000.00 | 120,000.00 | 8.21% | 386,103 |
| Feb 19, 2026 | 108,400.00 | 111,800.00 | 107,400.00 | 110,900.00 | 110,900.00 | 4.43% | 257,229 |
| Feb 13, 2026 | 106,000.00 | 107,100.00 | 105,100.00 | 106,200.00 | 106,200.00 | -1.67% | 154,220 |
| Feb 12, 2026 | 109,000.00 | 109,000.00 | 105,300.00 | 108,000.00 | 108,000.00 | 0.56% | 333,639 |
| Feb 11, 2026 | 101,200.00 | 108,500.00 | 101,200.00 | 107,400.00 | 107,400.00 | 6.76% | 517,312 |
| Feb 10, 2026 | 101,100.00 | 101,600.00 | 99,500.00 | 100,600.00 | 100,600.00 | 1.00% | 163,402 |
| Feb 9, 2026 | 99,900.00 | 101,800.00 | 98,700.00 | 99,600.00 | 99,600.00 | 1.63% | 219,326 |
| Feb 6, 2026 | 96,700.00 | 98,000.00 | 94,600.00 | 98,000.00 | 98,000.00 | -1.80% | 241,572 |
| Feb 5, 2026 | 100,900.00 | 101,500.00 | 98,500.00 | 99,800.00 | 99,800.00 | -0.10% | 226,923 |
| Feb 4, 2026 | 99,500.00 | 100,700.00 | 98,900.00 | 99,900.00 | 99,900.00 | 2.25% | 326,703 |
| Feb 3, 2026 | 101,500.00 | 101,600.00 | 96,000.00 | 97,700.00 | 97,700.00 | -3.27% | 498,413 |
| Feb 2, 2026 | 105,700.00 | 106,300.00 | 99,900.00 | 101,000.00 | 101,000.00 | -4.63% | 369,136 |
| Jan 30, 2026 | 102,300.00 | 107,400.00 | 101,800.00 | 105,900.00 | 105,900.00 | 5.58% | 599,168 |
| Jan 29, 2026 | 100,500.00 | 102,300.00 | 99,500.00 | 100,300.00 | 100,300.00 | -0.20% | 262,163 |
| Jan 28, 2026 | 101,000.00 | 102,300.00 | 98,800.00 | 100,500.00 | 100,500.00 | -0.99% | 272,892 |
| Jan 27, 2026 | 100,900.00 | 104,500.00 | 97,600.00 | 101,500.00 | 101,500.00 | 3.26% | 528,600 |
| Jan 26, 2026 | 99,800.00 | 100,700.00 | 95,000.00 | 98,300.00 | 98,300.00 | -1.21% | 391,998 |
| Jan 23, 2026 | 97,400.00 | 99,900.00 | 97,200.00 | 99,500.00 | 99,500.00 | 1.02% | 328,705 |
| Jan 22, 2026 | 91,300.00 | 98,800.00 | 90,900.00 | 98,500.00 | 98,500.00 | 7.18% | 606,978 |
| Jan 21, 2026 | 89,300.00 | 92,300.00 | 88,800.00 | 91,900.00 | 91,900.00 | 1.43% | 298,303 |
| Jan 20, 2026 | 89,100.00 | 90,900.00 | 89,000.00 | 90,600.00 | 90,600.00 | 0.55% | 212,359 |
| Jan 19, 2026 | 89,500.00 | 91,500.00 | 88,600.00 | 90,100.00 | 90,100.00 | 0.45% | 222,927 |
| Jan 16, 2026 | 90,600.00 | 91,800.00 | 88,800.00 | 89,700.00 | 89,700.00 | -2.29% | 265,158 |
| Jan 15, 2026 | 87,900.00 | 92,600.00 | 87,300.00 | 91,800.00 | 91,800.00 | 5.28% | 763,146 |
| Jan 14, 2026 | 89,800.00 | 91,900.00 | 85,400.00 | 87,200.00 | 87,200.00 | -0.68% | 366,908 |
| Jan 13, 2026 | 87,300.00 | 88,300.00 | 85,700.00 | 87,800.00 | 87,800.00 | 0.80% | 237,556 |
| Jan 12, 2026 | 84,400.00 | 87,200.00 | 83,050.00 | 87,100.00 | 87,100.00 | 3.69% | 324,767 |
| Jan 9, 2026 | 82,500.00 | 86,600.00 | 81,600.00 | 84,000.00 | 84,000.00 | 3.07% | 431,176 |
| Jan 8, 2026 | 81,100.00 | 82,200.00 | 80,200.00 | 81,500.00 | 81,500.00 | 0.74% | 275,822 |
| Jan 7, 2026 | 84,200.00 | 84,200.00 | 80,200.00 | 80,900.00 | 80,900.00 | -5.05% | 465,970 |
| Jan 6, 2026 | 84,900.00 | 88,200.00 | 84,000.00 | 85,200.00 | 85,200.00 | 0.71% | 285,262 |
| Jan 5, 2026 | 82,900.00 | 85,800.00 | 80,400.00 | 84,600.00 | 84,600.00 | 5.35% | 498,711 |
| Jan 2, 2026 | 83,000.00 | 83,000.00 | 79,500.00 | 80,300.00 | 80,300.00 | -3.25% | 226,535 |
| Dec 30, 2025 | 82,400.00 | 83,000.00 | 81,100.00 | 83,000.00 | 83,000.00 | 2.09% | 160,982 |
| Dec 29, 2025 | 80,500.00 | 81,550.00 | 80,100.00 | 81,300.00 | 81,300.00 | -0.85% | 165,928 |
| Dec 26, 2025 | 82,600.00 | 82,900.00 | 81,000.00 | 82,000.00 | 82,000.00 | -1.44% | 148,809 |
| Dec 24, 2025 | 84,000.00 | 85,200.00 | 83,000.00 | 83,200.00 | 83,200.00 | -0.95% | 98,317 |
| Dec 23, 2025 | 84,900.00 | 84,900.00 | 83,200.00 | 84,000.00 | 84,000.00 | - | 87,985 |
| Dec 22, 2025 | 82,700.00 | 84,800.00 | 81,500.00 | 84,000.00 | 84,000.00 | 3.07% | 216,226 |
| Dec 19, 2025 | 81,700.00 | 81,900.00 | 80,300.00 | 81,500.00 | 81,500.00 | 1.24% | 167,095 |
| Dec 18, 2025 | 86,000.00 | 86,400.00 | 79,700.00 | 80,500.00 | 80,500.00 | -5.18% | 312,492 |