S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 137,400
-13,800 (-9.13%)
Last updated: Jul 27, 2026, 11:53 AM KST
S-Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 149,100.00 | 156,500.00 | 147,800.00 | 151,200.00 | 151,200.00 | 0.93% | 578,051 |
| Jul 23, 2026 | 141,700.00 | 150,900.00 | 140,200.00 | 149,800.00 | 149,800.00 | 5.72% | 442,374 |
| Jul 22, 2026 | 141,600.00 | 144,900.00 | 137,500.00 | 141,700.00 | 141,700.00 | 0.07% | 394,832 |
| Jul 21, 2026 | 145,000.00 | 147,700.00 | 138,000.00 | 141,600.00 | 141,600.00 | -3.48% | 388,916 |
| Jul 20, 2026 | 146,700.00 | 150,000.00 | 137,100.00 | 146,700.00 | 146,700.00 | 1.24% | 606,814 |
| Jul 16, 2026 | 143,000.00 | 146,400.00 | 140,600.00 | 144,900.00 | 144,900.00 | 3.21% | 513,882 |
| Jul 15, 2026 | 131,900.00 | 143,000.00 | 130,900.00 | 140,400.00 | 140,400.00 | 6.85% | 559,405 |
| Jul 14, 2026 | 143,500.00 | 143,500.00 | 130,100.00 | 131,400.00 | 131,400.00 | -5.81% | 457,493 |
| Jul 13, 2026 | 136,800.00 | 146,500.00 | 136,000.00 | 139,500.00 | 139,500.00 | 5.60% | 808,578 |
| Jul 10, 2026 | 132,700.00 | 134,800.00 | 129,200.00 | 132,100.00 | 132,100.00 | -1.05% | 356,636 |
| Jul 9, 2026 | 130,100.00 | 134,300.00 | 128,000.00 | 133,500.00 | 133,500.00 | 1.44% | 457,699 |
| Jul 8, 2026 | 127,400.00 | 134,700.00 | 124,200.00 | 131,600.00 | 131,600.00 | 3.30% | 820,161 |
| Jul 7, 2026 | 119,900.00 | 127,800.00 | 118,000.00 | 127,400.00 | 127,400.00 | 8.98% | 1,083,295 |
| 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 |