S-Oil Corporation (KRX:010950)
South Korea · Delayed Price · Currency is KRW 108,300
-7,100 (-6.15%)
Nov 5, 2026, 3:32 PM KST
S-Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 112,400.00 | 113,800.00 | 106,300.00 | 108,300.00 | 108,300.00 | -6.15% | 702,330 |
| Nov 4, 2026 | 114,000.00 | 117,100.00 | 112,900.00 | 115,400.00 | 115,400.00 | 0.61% | 292,032 |
| Nov 3, 2026 | 125,700.00 | 125,700.00 | 111,200.00 | 114,700.00 | 114,700.00 | -11.77% | 803,600 |
| Nov 2, 2026 | 123,000.00 | 131,500.00 | 119,100.00 | 130,000.00 | 130,000.00 | 5.69% | 531,406 |
| Oct 30, 2026 | 122,000.00 | 123,400.00 | 119,600.00 | 123,000.00 | 123,000.00 | 0.57% | 249,529 |
| Oct 29, 2026 | 124,100.00 | 125,100.00 | 120,000.00 | 122,300.00 | 122,300.00 | -2.63% | 460,747 |
| Oct 28, 2026 | 124,000.00 | 125,900.00 | 120,300.00 | 125,600.00 | 125,600.00 | -0.63% | 822,519 |
| Oct 27, 2026 | 128,500.00 | 130,000.00 | 125,000.00 | 126,400.00 | 126,400.00 | -1.02% | 328,051 |
| Oct 26, 2026 | 132,500.00 | 135,400.00 | 127,100.00 | 127,700.00 | 127,700.00 | -3.55% | 285,817 |
| Oct 23, 2026 | 136,100.00 | 137,000.00 | 128,600.00 | 132,400.00 | 132,400.00 | -5.29% | 513,326 |
| Oct 22, 2026 | 146,800.00 | 149,200.00 | 137,200.00 | 139,800.00 | 139,800.00 | -5.48% | 450,044 |
| Oct 21, 2026 | 143,000.00 | 150,300.00 | 137,800.00 | 147,900.00 | 147,900.00 | 2.71% | 408,028 |
| Oct 20, 2026 | 153,300.00 | 156,100.00 | 142,200.00 | 144,000.00 | 144,000.00 | -7.81% | 624,039 |
| Oct 19, 2026 | 153,800.00 | 158,200.00 | 151,300.00 | 156,200.00 | 156,200.00 | 1.63% | 238,361 |
| Oct 16, 2026 | 159,200.00 | 162,200.00 | 152,800.00 | 153,700.00 | 153,700.00 | -3.58% | 423,696 |
| Oct 15, 2026 | 162,700.00 | 166,100.00 | 156,800.00 | 159,400.00 | 159,400.00 | -1.91% | 333,165 |
| Oct 14, 2026 | 162,400.00 | 166,000.00 | 156,800.00 | 162,500.00 | 162,500.00 | 2.65% | 309,490 |
| Oct 13, 2026 | 157,600.00 | 159,200.00 | 152,700.00 | 158,300.00 | 158,300.00 | -0.50% | 257,824 |
| Oct 12, 2026 | 165,000.00 | 168,500.00 | 156,600.00 | 159,100.00 | 159,100.00 | -5.69% | 313,546 |
| Oct 8, 2026 | 169,800.00 | 171,600.00 | 167,500.00 | 168,700.00 | 168,700.00 | -1.11% | 294,866 |
| Oct 7, 2026 | 165,200.00 | 173,700.00 | 162,900.00 | 170,600.00 | 170,600.00 | 3.21% | 380,552 |
| Oct 6, 2026 | 167,800.00 | 167,800.00 | 154,300.00 | 165,300.00 | 165,300.00 | -0.54% | 396,632 |
| Oct 2, 2026 | 153,900.00 | 166,800.00 | 153,500.00 | 166,200.00 | 166,200.00 | 11.69% | 466,323 |
| Oct 1, 2026 | 161,800.00 | 162,000.00 | 147,200.00 | 148,800.00 | 148,800.00 | -7.98% | 436,276 |
| Sep 30, 2026 | 159,700.00 | 163,800.00 | 157,500.00 | 161,700.00 | 161,700.00 | 2.47% | 264,189 |
| Sep 29, 2026 | 163,700.00 | 164,800.00 | 154,000.00 | 157,800.00 | 157,800.00 | -2.71% | 252,875 |
| Sep 28, 2026 | 155,900.00 | 164,800.00 | 155,800.00 | 162,200.00 | 162,200.00 | 4.24% | 407,940 |
| Sep 23, 2026 | 154,600.00 | 160,600.00 | 153,200.00 | 155,600.00 | 155,600.00 | 0.84% | 376,025 |
| Sep 22, 2026 | 147,400.00 | 156,900.00 | 147,400.00 | 154,300.00 | 154,300.00 | 0.26% | 437,500 |
| Sep 21, 2026 | 149,700.00 | 155,500.00 | 149,000.00 | 153,900.00 | 153,900.00 | 2.94% | 336,267 |
| Sep 18, 2026 | 153,600.00 | 157,300.00 | 148,600.00 | 149,500.00 | 149,500.00 | -1.77% | 315,281 |
| Sep 17, 2026 | 143,600.00 | 153,100.00 | 142,200.00 | 152,200.00 | 152,200.00 | 5.62% | 324,327 |
| Sep 16, 2026 | 149,900.00 | 150,600.00 | 143,200.00 | 144,100.00 | 144,100.00 | -3.09% | 268,448 |
| Sep 15, 2026 | 145,700.00 | 151,200.00 | 145,000.00 | 148,700.00 | 148,700.00 | 0.07% | 336,257 |
| Sep 14, 2026 | 148,600.00 | 151,400.00 | 143,900.00 | 148,600.00 | 148,600.00 | -0.93% | 290,855 |
| Sep 11, 2026 | 155,800.00 | 155,800.00 | 147,300.00 | 150,000.00 | 150,000.00 | -3.16% | 508,873 |
| Sep 10, 2026 | 168,800.00 | 170,800.00 | 151,600.00 | 154,900.00 | 154,900.00 | -6.63% | 1,055,828 |
| Sep 9, 2026 | 161,200.00 | 168,600.00 | 156,800.00 | 165,900.00 | 165,900.00 | 4.08% | 562,109 |
| Sep 8, 2026 | 161,400.00 | 162,400.00 | 154,400.00 | 159,400.00 | 159,400.00 | 1.14% | 276,192 |
| Sep 7, 2026 | 157,000.00 | 158,900.00 | 155,100.00 | 157,600.00 | 157,600.00 | 0.19% | 199,084 |
| 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% | 410,755 |
| 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 |