S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 153,700
-5,700 (-3.58%)
Oct 16, 2026, 3:30 PM KST
S-Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 159,200.00 | 162,200.00 | 152,800.00 | 153,700.00 | 153,700.00 | -3.58% | 428,920 |
| Oct 15, 2026 | 162,700.00 | 166,100.00 | 156,800.00 | 159,400.00 | 159,400.00 | -1.91% | 330,773 |
| Oct 14, 2026 | 162,400.00 | 166,000.00 | 156,800.00 | 162,500.00 | 162,500.00 | 2.65% | 307,438 |
| Oct 13, 2026 | 157,600.00 | 159,200.00 | 152,700.00 | 158,300.00 | 158,300.00 | -0.50% | 255,409 |
| Oct 12, 2026 | 165,000.00 | 168,500.00 | 156,600.00 | 159,100.00 | 159,100.00 | -5.69% | 310,073 |
| Oct 8, 2026 | 169,800.00 | 171,600.00 | 167,500.00 | 168,700.00 | 168,700.00 | -1.11% | 291,213 |
| Oct 7, 2026 | 165,200.00 | 173,700.00 | 162,900.00 | 170,600.00 | 170,600.00 | 3.21% | 374,615 |
| Oct 6, 2026 | 167,800.00 | 167,800.00 | 154,300.00 | 165,300.00 | 165,300.00 | -0.54% | 388,964 |
| Oct 2, 2026 | 153,900.00 | 166,800.00 | 153,500.00 | 166,200.00 | 166,200.00 | 11.69% | 466,323 |
| Oct 1, 2026 | 161,800.00 | 162,000.00 | 147,200.00 | 148,800.00 | 148,800.00 | -7.98% | 436,276 |
| Sep 30, 2026 | 159,700.00 | 163,800.00 | 157,500.00 | 161,700.00 | 161,700.00 | 2.47% | 264,189 |
| Sep 29, 2026 | 163,700.00 | 164,800.00 | 154,000.00 | 157,800.00 | 157,800.00 | -2.71% | 252,875 |
| Sep 28, 2026 | 155,900.00 | 164,800.00 | 155,800.00 | 162,200.00 | 162,200.00 | 4.24% | 407,940 |
| Sep 23, 2026 | 154,600.00 | 160,600.00 | 153,200.00 | 155,600.00 | 155,600.00 | 0.84% | 376,025 |
| Sep 22, 2026 | 147,400.00 | 156,900.00 | 147,400.00 | 154,300.00 | 154,300.00 | 0.26% | 437,500 |
| Sep 21, 2026 | 149,700.00 | 155,500.00 | 149,000.00 | 153,900.00 | 153,900.00 | 2.94% | 336,267 |
| Sep 18, 2026 | 153,600.00 | 157,300.00 | 148,600.00 | 149,500.00 | 149,500.00 | -1.77% | 315,281 |
| Sep 17, 2026 | 143,600.00 | 153,100.00 | 142,200.00 | 152,200.00 | 152,200.00 | 5.62% | 324,327 |
| Sep 16, 2026 | 149,900.00 | 150,600.00 | 143,200.00 | 144,100.00 | 144,100.00 | -3.09% | 268,448 |
| Sep 15, 2026 | 145,700.00 | 151,200.00 | 145,000.00 | 148,700.00 | 148,700.00 | 0.07% | 336,257 |
| Sep 14, 2026 | 148,600.00 | 151,400.00 | 143,900.00 | 148,600.00 | 148,600.00 | -0.93% | 290,855 |
| Sep 11, 2026 | 155,800.00 | 155,800.00 | 147,300.00 | 150,000.00 | 150,000.00 | -3.16% | 508,873 |
| Sep 10, 2026 | 168,800.00 | 170,800.00 | 151,600.00 | 154,900.00 | 154,900.00 | -6.63% | 1,055,828 |
| Sep 9, 2026 | 161,200.00 | 168,600.00 | 156,800.00 | 165,900.00 | 165,900.00 | 4.08% | 562,109 |
| Sep 8, 2026 | 161,400.00 | 162,400.00 | 154,400.00 | 159,400.00 | 159,400.00 | 1.14% | 276,192 |
| Sep 7, 2026 | 157,000.00 | 158,900.00 | 155,100.00 | 157,600.00 | 157,600.00 | 0.19% | 199,084 |
| Sep 4, 2026 | 153,000.00 | 164,700.00 | 152,500.00 | 157,300.00 | 157,300.00 | 6.36% | 918,696 |
| Sep 3, 2026 | 148,900.00 | 154,800.00 | 145,300.00 | 147,900.00 | 147,900.00 | -1.99% | 387,370 |
| Sep 2, 2026 | 155,100.00 | 156,900.00 | 147,900.00 | 150,900.00 | 150,900.00 | -0.53% | 480,659 |
| Sep 1, 2026 | 150,400.00 | 160,000.00 | 150,300.00 | 151,700.00 | 151,700.00 | 1.07% | 420,904 |
| Aug 31, 2026 | 150,000.00 | 153,700.00 | 149,200.00 | 150,100.00 | 150,100.00 | 0.60% | 615,103 |
| Aug 28, 2026 | 141,600.00 | 150,700.00 | 141,200.00 | 149,200.00 | 149,200.00 | 9.14% | 410,755 |
| Aug 27, 2026 | 140,300.00 | 143,100.00 | 134,000.00 | 136,700.00 | 136,700.00 | -3.05% | 402,334 |
| Aug 26, 2026 | 135,000.00 | 143,400.00 | 129,700.00 | 141,000.00 | 141,000.00 | 0.79% | 477,622 |
| Aug 25, 2026 | 140,400.00 | 143,200.00 | 136,400.00 | 139,900.00 | 139,900.00 | -0.92% | 224,046 |
| Aug 24, 2026 | 141,200.00 | 147,800.00 | 137,500.00 | 141,200.00 | 141,200.00 | 0.64% | 164,324 |
| Aug 21, 2026 | 143,900.00 | 148,600.00 | 139,400.00 | 141,100.00 | 140,300.00 | -1.05% | 210,251 |
| Aug 20, 2026 | 149,000.00 | 149,700.00 | 142,100.00 | 142,600.00 | 141,791.50 | -5.94% | 274,875 |
| Aug 19, 2026 | 152,800.00 | 157,300.00 | 147,000.00 | 151,600.00 | 150,740.47 | -1.30% | 345,770 |
| Aug 18, 2026 | 147,700.00 | 154,800.00 | 146,500.00 | 153,600.00 | 152,729.13 | 4.07% | 450,828 |
| Aug 14, 2026 | 138,900.00 | 149,100.00 | 137,800.00 | 147,600.00 | 146,763.15 | 4.76% | 325,864 |
| Aug 13, 2026 | 140,100.00 | 142,700.00 | 139,000.00 | 140,900.00 | 140,101.13 | -0.42% | 323,206 |
| Aug 12, 2026 | 145,900.00 | 151,900.00 | 140,000.00 | 141,500.00 | 140,697.73 | -0.07% | 260,925 |
| Aug 11, 2026 | 143,200.00 | 150,400.00 | 140,300.00 | 141,600.00 | 140,797.17 | 1.43% | 403,760 |
| Aug 10, 2026 | 135,900.00 | 140,000.00 | 131,300.00 | 139,600.00 | 138,808.50 | 1.45% | 220,813 |
| Aug 7, 2026 | 126,000.00 | 139,400.00 | 125,900.00 | 137,600.00 | 136,819.84 | 10.17% | 569,842 |
| Aug 6, 2026 | 123,100.00 | 126,000.00 | 120,900.00 | 124,900.00 | 124,191.85 | 1.96% | 265,338 |
| Aug 5, 2026 | 124,600.00 | 128,900.00 | 121,600.00 | 122,500.00 | 121,805.46 | -2.62% | 445,466 |
| Aug 4, 2026 | 122,100.00 | 127,500.00 | 120,200.00 | 125,800.00 | 125,086.75 | 3.37% | 388,861 |
| Aug 3, 2026 | 126,100.00 | 126,500.00 | 119,600.00 | 121,700.00 | 121,009.99 | -4.40% | 457,356 |