S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 114,100
+400 (0.35%)
At close: Jun 16, 2026
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 113,600.00 | 113,700.00 | 111,300.00 | 112,600.00 | - | -0.97% | 65,965 |
| Jun 15, 2026 | 112,100.00 | 115,400.00 | 111,400.00 | 113,700.00 | 113,700.00 | 2.06% | 297,952 |
| Jun 12, 2026 | 112,800.00 | 113,000.00 | 108,700.00 | 111,400.00 | 111,400.00 | -1.50% | 358,576 |
| Jun 11, 2026 | 111,200.00 | 113,500.00 | 109,400.00 | 113,100.00 | 113,100.00 | 2.08% | 345,816 |
| Jun 10, 2026 | 109,900.00 | 115,000.00 | 107,600.00 | 110,800.00 | 110,800.00 | -0.09% | 337,850 |
| Jun 9, 2026 | 108,500.00 | 113,000.00 | 105,700.00 | 110,900.00 | 110,900.00 | 2.21% | 407,011 |
| Jun 8, 2026 | 105,000.00 | 111,000.00 | 104,000.00 | 108,500.00 | 108,500.00 | -3.81% | 343,566 |
| Jun 5, 2026 | 114,400.00 | 114,400.00 | 110,500.00 | 112,800.00 | 112,800.00 | -1.48% | 206,460 |
| Jun 4, 2026 | 109,100.00 | 116,900.00 | 109,100.00 | 114,500.00 | 114,500.00 | 5.72% | 463,271 |
| Jun 2, 2026 | 102,900.00 | 110,900.00 | 102,500.00 | 108,300.00 | 108,300.00 | 3.44% | 574,006 |
| Jun 1, 2026 | 105,600.00 | 107,200.00 | 103,600.00 | 104,700.00 | 104,700.00 | -2.51% | 596,676 |
| May 29, 2026 | 107,100.00 | 108,700.00 | 102,100.00 | 107,400.00 | 107,400.00 | 0.37% | 908,028 |
| May 28, 2026 | 107,600.00 | 108,800.00 | 105,900.00 | 107,000.00 | 107,000.00 | -1.02% | 335,984 |
| May 27, 2026 | 110,000.00 | 111,900.00 | 106,600.00 | 108,100.00 | 108,100.00 | -1.82% | 365,297 |
| May 26, 2026 | 108,800.00 | 111,800.00 | 107,900.00 | 110,100.00 | 110,100.00 | 1.01% | 290,354 |
| May 22, 2026 | 108,300.00 | 110,900.00 | 107,700.00 | 109,000.00 | 109,000.00 | 1.58% | 320,315 |
| May 21, 2026 | 109,000.00 | 110,700.00 | 106,100.00 | 107,300.00 | 107,300.00 | -3.16% | 470,506 |
| May 20, 2026 | 110,100.00 | 111,400.00 | 106,200.00 | 110,800.00 | 110,800.00 | 0.64% | 376,140 |
| May 19, 2026 | 111,600.00 | 114,500.00 | 107,000.00 | 110,100.00 | 110,100.00 | -1.26% | 299,520 |
| May 18, 2026 | 113,800.00 | 115,200.00 | 107,700.00 | 111,500.00 | 111,500.00 | -0.54% | 268,425 |
| May 15, 2026 | 114,100.00 | 118,200.00 | 111,000.00 | 112,100.00 | 112,100.00 | -2.52% | 425,932 |
| May 14, 2026 | 114,200.00 | 115,000.00 | 108,800.00 | 115,000.00 | 115,000.00 | -0.26% | 590,700 |
| May 13, 2026 | 117,300.00 | 122,500.00 | 113,500.00 | 115,300.00 | 115,300.00 | 0.87% | 587,672 |
| May 12, 2026 | 112,400.00 | 115,500.00 | 110,000.00 | 114,300.00 | 114,300.00 | 3.07% | 543,747 |
| May 11, 2026 | 118,700.00 | 122,500.00 | 108,600.00 | 110,900.00 | 110,900.00 | -5.05% | 1,032,132 |
| May 8, 2026 | 118,600.00 | 119,100.00 | 115,600.00 | 116,800.00 | 116,800.00 | -1.18% | 372,629 |
| May 7, 2026 | 118,800.00 | 120,800.00 | 116,600.00 | 118,200.00 | 118,200.00 | -3.11% | 466,858 |
| May 6, 2026 | 124,900.00 | 125,000.00 | 121,000.00 | 122,000.00 | 122,000.00 | -4.69% | 553,251 |
| May 4, 2026 | 132,500.00 | 132,600.00 | 126,400.00 | 128,000.00 | 128,000.00 | -4.83% | 593,891 |
| Apr 30, 2026 | 133,700.00 | 137,500.00 | 132,100.00 | 134,500.00 | 134,500.00 | 0.15% | 753,766 |
| Apr 29, 2026 | 122,500.00 | 135,200.00 | 122,100.00 | 134,300.00 | 134,300.00 | 13.14% | 1,781,339 |
| Apr 28, 2026 | 115,700.00 | 119,000.00 | 115,400.00 | 118,700.00 | 118,700.00 | 2.86% | 426,553 |
| Apr 27, 2026 | 119,500.00 | 119,600.00 | 114,300.00 | 115,400.00 | 115,400.00 | -3.35% | 450,656 |
| Apr 24, 2026 | 121,800.00 | 122,000.00 | 116,600.00 | 119,400.00 | 119,400.00 | -1.16% | 362,111 |
| Apr 23, 2026 | 115,400.00 | 121,700.00 | 115,000.00 | 120,800.00 | 120,800.00 | 5.87% | 702,046 |
| Apr 22, 2026 | 115,500.00 | 115,800.00 | 113,600.00 | 114,100.00 | 114,100.00 | -0.17% | 272,328 |
| Apr 21, 2026 | 115,300.00 | 115,600.00 | 113,900.00 | 114,300.00 | 114,300.00 | -1.38% | 358,211 |
| Apr 20, 2026 | 118,200.00 | 118,800.00 | 114,500.00 | 115,900.00 | 115,900.00 | -1.19% | 280,643 |
| Apr 17, 2026 | 118,000.00 | 118,900.00 | 115,700.00 | 117,300.00 | 117,300.00 | -0.68% | 237,681 |
| Apr 16, 2026 | 116,600.00 | 119,000.00 | 116,300.00 | 118,100.00 | 118,100.00 | 0.51% | 299,952 |
| Apr 15, 2026 | 117,600.00 | 118,200.00 | 115,000.00 | 117,500.00 | 117,500.00 | -1.34% | 410,464 |
| Apr 14, 2026 | 121,000.00 | 122,000.00 | 117,500.00 | 119,100.00 | 119,100.00 | -2.38% | 418,615 |
| Apr 13, 2026 | 123,300.00 | 124,500.00 | 118,900.00 | 122,000.00 | 122,000.00 | 1.08% | 623,589 |
| Apr 10, 2026 | 117,600.00 | 122,300.00 | 117,100.00 | 120,700.00 | 120,700.00 | 0.92% | 550,835 |
| Apr 9, 2026 | 113,000.00 | 119,900.00 | 111,200.00 | 119,600.00 | 119,600.00 | 6.69% | 844,806 |
| Apr 8, 2026 | 117,200.00 | 119,000.00 | 110,000.00 | 112,100.00 | 112,100.00 | -2.35% | 618,205 |
| Apr 7, 2026 | 115,500.00 | 120,200.00 | 114,300.00 | 114,800.00 | 114,800.00 | -2.79% | 497,660 |
| Apr 6, 2026 | 111,300.00 | 120,400.00 | 111,200.00 | 118,100.00 | 118,100.00 | 6.01% | 865,177 |
| Apr 3, 2026 | 108,200.00 | 113,400.00 | 105,800.00 | 111,400.00 | 111,400.00 | 4.93% | 467,871 |
| Apr 2, 2026 | 111,300.00 | 111,400.00 | 105,400.00 | 106,500.00 | 106,170.00 | -5.84% | 513,820 |