S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 157,300
+9,400 (6.36%)
At close: Sep 4, 2026
S-Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 410,736 |
| 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 |
| Jul 31, 2026 | 130,200.00 | 130,600.00 | 120,000.00 | 127,300.00 | 126,578.24 | -2.15% | 468,753 |
| Jul 30, 2026 | 127,600.00 | 133,100.00 | 125,000.00 | 130,100.00 | 129,362.37 | 2.93% | 392,292 |
| Jul 29, 2026 | 129,400.00 | 133,500.00 | 123,700.00 | 126,400.00 | 125,683.35 | -2.39% | 420,879 |
| Jul 28, 2026 | 136,000.00 | 138,550.00 | 127,200.00 | 129,500.00 | 128,765.77 | -5.06% | 346,010 |
| Jul 27, 2026 | 147,100.00 | 147,100.00 | 135,000.00 | 136,400.00 | 135,626.65 | -9.79% | 472,991 |
| Jul 24, 2026 | 149,100.00 | 156,500.00 | 147,800.00 | 151,200.00 | 150,342.74 | 0.93% | 578,051 |
| Jul 23, 2026 | 141,700.00 | 150,900.00 | 140,200.00 | 149,800.00 | 148,950.67 | 5.72% | 442,379 |
| Jul 22, 2026 | 141,600.00 | 144,900.00 | 137,500.00 | 141,700.00 | 140,896.60 | 0.07% | 394,832 |
| Jul 21, 2026 | 145,000.00 | 147,700.00 | 138,000.00 | 141,600.00 | 140,797.17 | -3.48% | 388,916 |
| Jul 20, 2026 | 146,700.00 | 150,000.00 | 137,100.00 | 146,700.00 | 145,868.25 | 1.24% | 606,814 |
| Jul 16, 2026 | 143,000.00 | 146,400.00 | 140,600.00 | 144,900.00 | 144,078.45 | 3.21% | 513,882 |
| Jul 15, 2026 | 131,900.00 | 143,000.00 | 130,900.00 | 140,400.00 | 139,603.97 | 6.85% | 559,405 |
| Jul 14, 2026 | 143,500.00 | 143,500.00 | 130,100.00 | 131,400.00 | 130,655.00 | -5.81% | 471,618 |
| Jul 13, 2026 | 136,800.00 | 146,500.00 | 136,000.00 | 139,500.00 | 138,709.07 | 5.60% | 808,578 |
| Jul 10, 2026 | 132,700.00 | 134,800.00 | 129,200.00 | 132,100.00 | 131,351.03 | -1.05% | 356,636 |
| Jul 9, 2026 | 130,100.00 | 134,300.00 | 128,000.00 | 133,500.00 | 132,743.09 | 1.44% | 457,699 |
| Jul 8, 2026 | 127,400.00 | 134,700.00 | 124,200.00 | 131,600.00 | 130,853.86 | 3.30% | 820,161 |
| Jul 7, 2026 | 119,900.00 | 127,800.00 | 118,000.00 | 127,400.00 | 126,677.68 | 8.98% | 1,083,295 |
| Jul 6, 2026 | 109,200.00 | 116,900.00 | 109,200.00 | 116,900.00 | 116,237.21 | 6.08% | 484,720 |
| Jul 3, 2026 | 111,700.00 | 112,700.00 | 106,600.00 | 110,200.00 | 109,575.19 | 0.92% | 369,661 |
| Jul 2, 2026 | 110,000.00 | 111,900.00 | 105,500.00 | 109,200.00 | 108,580.86 | -0.36% | 264,160 |
| Jul 1, 2026 | 109,400.00 | 109,600.00 | 105,800.00 | 109,600.00 | 108,978.60 | 3.01% | 232,199 |
| Jun 30, 2026 | 103,300.00 | 108,900.00 | 99,300.00 | 106,400.00 | 105,796.74 | 2.60% | 439,004 |
| Jun 29, 2026 | 94,100.00 | 104,400.00 | 94,100.00 | 103,700.00 | 103,112.05 | 11.27% | 505,426 |
| Jun 26, 2026 | 98,500.00 | 98,900.00 | 90,400.00 | 93,200.00 | 92,671.58 | -5.09% | 506,436 |
| Jun 25, 2026 | 106,600.00 | 107,500.00 | 98,200.00 | 98,200.00 | 97,643.23 | -8.48% | 434,430 |