S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 126,200
+9,300 (7.96%)
Last updated: Jul 7, 2026, 10:58 AM KST
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 109,200.00 | 116,900.00 | 109,200.00 | 116,900.00 | 116,900.00 | 6.08% | 468,077 |
| Jul 3, 2026 | 111,700.00 | 112,700.00 | 106,600.00 | 110,200.00 | 110,200.00 | 0.92% | 369,661 |
| Jul 2, 2026 | 110,000.00 | 111,900.00 | 105,500.00 | 109,200.00 | 109,200.00 | -0.36% | 264,160 |
| Jul 1, 2026 | 109,400.00 | 109,600.00 | 105,800.00 | 109,600.00 | 109,600.00 | 3.01% | 232,199 |
| Jun 30, 2026 | 103,300.00 | 108,900.00 | 99,300.00 | 106,400.00 | 106,400.00 | 2.60% | 439,004 |
| Jun 29, 2026 | 94,100.00 | 104,400.00 | 94,100.00 | 103,700.00 | 103,700.00 | 11.27% | 505,426 |
| Jun 26, 2026 | 98,500.00 | 98,900.00 | 90,400.00 | 93,200.00 | 93,200.00 | -5.09% | 506,427 |
| Jun 25, 2026 | 106,600.00 | 107,500.00 | 98,200.00 | 98,200.00 | 98,200.00 | -8.48% | 432,661 |
| Jun 24, 2026 | 98,600.00 | 110,000.00 | 98,600.00 | 107,300.00 | 107,300.00 | 5.71% | 348,670 |
| Jun 23, 2026 | 105,000.00 | 106,600.00 | 101,300.00 | 101,500.00 | 101,500.00 | -5.14% | 252,274 |
| Jun 22, 2026 | 106,300.00 | 107,900.00 | 104,200.00 | 107,000.00 | 107,000.00 | 1.61% | 261,026 |
| Jun 19, 2026 | 105,500.00 | 106,900.00 | 102,100.00 | 105,300.00 | 105,300.00 | 0.19% | 359,927 |
| Jun 18, 2026 | 109,700.00 | 110,100.00 | 104,900.00 | 105,100.00 | 105,100.00 | -4.28% | 332,539 |
| Jun 17, 2026 | 114,800.00 | 115,700.00 | 109,600.00 | 109,800.00 | 109,800.00 | -3.77% | 371,589 |
| Jun 16, 2026 | 113,600.00 | 115,800.00 | 111,300.00 | 114,100.00 | 114,100.00 | 0.35% | 284,836 |
| 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% | 206,462 |
| 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% | 593,523 |
| 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 |