S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 122,000
-6,000 (-4.69%)
At close: May 6, 2026
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.60% | 467,871 |
| Apr 2, 2026 | 111,300.00 | 111,400.00 | 105,400.00 | 106,500.00 | 106,170.00 | -5.84% | 513,820 |
| Apr 1, 2026 | 108,500.00 | 113,500.00 | 106,400.00 | 113,100.00 | 112,749.55 | 7.41% | 599,881 |
| Mar 31, 2026 | 107,900.00 | 109,800.00 | 104,700.00 | 105,300.00 | 104,973.72 | -4.36% | 509,557 |
| Mar 30, 2026 | 106,300.00 | 111,400.00 | 105,100.00 | 110,100.00 | 109,758.85 | 0.36% | 390,212 |
| Mar 27, 2026 | 112,500.00 | 112,500.00 | 105,100.00 | 109,700.00 | 109,360.08 | -2.32% | 408,328 |
| Mar 26, 2026 | 113,100.00 | 114,800.00 | 111,500.00 | 112,300.00 | 111,952.03 | -0.88% | 299,737 |
| Mar 25, 2026 | 108,700.00 | 113,700.00 | 108,400.00 | 113,300.00 | 112,948.93 | 4.52% | 494,701 |
| Mar 24, 2026 | 106,700.00 | 109,600.00 | 105,500.00 | 108,400.00 | 108,064.11 | 2.26% | 483,799 |
| Mar 23, 2026 | 111,000.00 | 114,700.00 | 104,900.00 | 106,000.00 | 105,671.55 | -5.19% | 579,648 |
| Mar 20, 2026 | 110,100.00 | 115,800.00 | 110,000.00 | 111,800.00 | 111,453.58 | 0.54% | 615,278 |
| Mar 19, 2026 | 115,300.00 | 115,300.00 | 109,500.00 | 111,200.00 | 110,855.44 | 0.54% | 713,012 |
| Mar 18, 2026 | 107,000.00 | 112,700.00 | 106,900.00 | 110,600.00 | 110,257.30 | 3.85% | 831,455 |
| Mar 17, 2026 | 104,400.00 | 108,900.00 | 103,600.00 | 106,500.00 | 106,170.00 | 1.04% | 690,457 |
| Mar 16, 2026 | 105,300.00 | 108,400.00 | 105,000.00 | 105,400.00 | 105,073.41 | -2.41% | 650,853 |
| Mar 13, 2026 | 120,000.00 | 120,300.00 | 107,200.00 | 108,000.00 | 107,665.35 | -8.47% | 1,297,882 |
| Mar 12, 2026 | 118,900.00 | 120,000.00 | 115,000.00 | 118,000.00 | 117,634.37 | 2.97% | 1,155,363 |
| Mar 11, 2026 | 114,100.00 | 118,900.00 | 111,000.00 | 114,600.00 | 114,244.90 | -2.80% | 1,822,406 |
| Mar 10, 2026 | 119,000.00 | 122,500.00 | 115,000.00 | 117,900.00 | 117,534.68 | -8.39% | 1,497,393 |
| Mar 9, 2026 | 136,700.00 | 138,000.00 | 124,700.00 | 128,700.00 | 128,301.21 | -0.77% | 2,642,463 |
| Mar 6, 2026 | 141,700.00 | 142,100.00 | 122,200.00 | 129,700.00 | 129,298.11 | -3.71% | 2,619,819 |
| Mar 5, 2026 | 125,600.00 | 136,700.00 | 115,000.00 | 134,700.00 | 134,282.62 | 6.48% | 5,004,431 |
| Mar 4, 2026 | 168,000.00 | 177,100.00 | 120,000.00 | 126,500.00 | 126,108.03 | -10.47% | 10,815,570 |
| Mar 3, 2026 | 135,100.00 | 142,800.00 | 125,100.00 | 141,300.00 | 140,862.17 | 28.45% | 4,261,597 |
| Feb 27, 2026 | 113,100.00 | 113,100.00 | 108,200.00 | 110,000.00 | 109,659.15 | -3.25% | 523,395 |
| Feb 26, 2026 | 112,000.00 | 115,600.00 | 109,500.00 | 113,700.00 | 113,347.69 | 0.98% | 319,138 |
| Feb 25, 2026 | 114,400.00 | 114,900.00 | 112,000.00 | 112,600.00 | 112,251.10 | -1.31% | 265,424 |
| Feb 24, 2026 | 113,800.00 | 114,600.00 | 111,900.00 | 114,100.00 | 113,746.45 | -0.35% | 418,446 |
| Feb 23, 2026 | 116,600.00 | 116,900.00 | 111,200.00 | 114,500.00 | 114,145.21 | -4.58% | 555,607 |
| Feb 20, 2026 | 115,200.00 | 120,000.00 | 115,100.00 | 120,000.00 | 119,628.17 | 8.21% | 386,103 |