S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 98,500
+6,600 (7.18%)
Jan 22, 2026, 3:30 PM KST
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 91,300.00 | 98,600.00 | 90,900.00 | 97,100.00 | - | 5.66% | 450,532 |
| 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% | 206,846 |
| 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 |
| Dec 17, 2025 | 84,400.00 | 85,600.00 | 82,200.00 | 84,900.00 | 84,900.00 | 1.31% | 261,644 |
| Dec 16, 2025 | 85,800.00 | 86,000.00 | 83,300.00 | 83,800.00 | 83,800.00 | -3.01% | 235,509 |
| Dec 15, 2025 | 83,900.00 | 89,900.00 | 83,100.00 | 86,400.00 | 86,400.00 | 5.88% | 594,216 |
| Dec 12, 2025 | 81,400.00 | 82,400.00 | 80,500.00 | 81,600.00 | 81,600.00 | 1.24% | 144,842 |
| Dec 11, 2025 | 82,300.00 | 82,700.00 | 80,300.00 | 80,600.00 | 80,600.00 | -1.35% | 229,338 |
| Dec 10, 2025 | 81,200.00 | 83,000.00 | 80,300.00 | 81,700.00 | 81,700.00 | 1.36% | 242,563 |
| Dec 9, 2025 | 79,800.00 | 81,100.00 | 78,800.00 | 80,600.00 | 80,600.00 | 1.13% | 157,173 |
| Dec 8, 2025 | 81,100.00 | 81,100.00 | 78,000.00 | 79,700.00 | 79,700.00 | -0.99% | 225,111 |
| Dec 5, 2025 | 80,600.00 | 81,500.00 | 79,800.00 | 80,500.00 | 80,500.00 | -1.11% | 163,716 |
| Dec 4, 2025 | 80,200.00 | 81,600.00 | 77,900.00 | 81,400.00 | 81,400.00 | 0.62% | 181,219 |
| Dec 3, 2025 | 80,600.00 | 81,400.00 | 79,500.00 | 80,900.00 | 80,900.00 | 0.12% | 208,647 |
| Dec 2, 2025 | 78,200.00 | 80,900.00 | 77,500.00 | 80,800.00 | 80,800.00 | 3.72% | 352,550 |
| Dec 1, 2025 | 77,200.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,900.00 | 1.56% | 228,697 |
| Nov 28, 2025 | 78,000.00 | 78,100.00 | 75,900.00 | 76,700.00 | 76,700.00 | -1.29% | 336,593 |
| Nov 27, 2025 | 81,100.00 | 81,100.00 | 76,800.00 | 77,700.00 | 77,700.00 | -3.96% | 583,181 |
| Nov 26, 2025 | 80,500.00 | 81,500.00 | 79,400.00 | 80,900.00 | 80,900.00 | 0.62% | 346,957 |
| Nov 25, 2025 | 83,000.00 | 83,300.00 | 79,000.00 | 80,400.00 | 80,400.00 | -1.35% | 436,537 |
| Nov 24, 2025 | 88,500.00 | 89,000.00 | 80,500.00 | 81,500.00 | 81,500.00 | -9.14% | 774,966 |
| Nov 21, 2025 | 87,900.00 | 90,300.00 | 87,100.00 | 89,700.00 | 89,700.00 | 0.34% | 393,965 |
| Nov 20, 2025 | 89,100.00 | 90,600.00 | 86,700.00 | 89,400.00 | 89,400.00 | -0.67% | 383,331 |
| Nov 19, 2025 | 87,900.00 | 90,000.00 | 86,100.00 | 90,000.00 | 90,000.00 | 5.02% | 780,601 |
| Nov 18, 2025 | 87,400.00 | 87,900.00 | 85,200.00 | 85,700.00 | 85,700.00 | -2.61% | 247,276 |
| Nov 17, 2025 | 87,000.00 | 88,500.00 | 86,400.00 | 88,000.00 | 88,000.00 | 2.68% | 285,672 |
| Nov 14, 2025 | 85,400.00 | 88,900.00 | 84,700.00 | 85,700.00 | 85,700.00 | -0.70% | 299,323 |
| Nov 13, 2025 | 86,400.00 | 89,400.00 | 85,600.00 | 86,300.00 | 86,300.00 | -1.37% | 542,107 |
| Nov 12, 2025 | 83,200.00 | 87,900.00 | 82,000.00 | 87,500.00 | 87,500.00 | 6.45% | 848,720 |
| Nov 11, 2025 | 79,000.00 | 82,900.00 | 78,500.00 | 82,200.00 | 82,200.00 | 4.05% | 649,973 |