S-Oil Corporation (KRX:010955)
South Korea · Delayed Price · Currency is KRW · Preferred Stock40,550
-250 (-0.61%)
At close: Aug 8, 2025
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 40,850.00 | 41,200.00 | 40,500.00 | 40,550.00 | 40,550.00 | -0.61% | 2,324 |
| Aug 7, 2025 | 40,850.00 | 41,150.00 | 40,650.00 | 40,800.00 | 40,800.00 | -0.12% | 1,987 |
| Aug 6, 2025 | 40,500.00 | 41,100.00 | 40,450.00 | 40,850.00 | 40,850.00 | 0.86% | 4,236 |
| Aug 5, 2025 | 40,050.00 | 40,800.00 | 40,050.00 | 40,500.00 | 40,500.00 | 1.12% | 3,475 |
| Aug 4, 2025 | 39,650.00 | 40,550.00 | 39,500.00 | 40,050.00 | 40,050.00 | 0.13% | 5,093 |
| Aug 1, 2025 | 42,300.00 | 42,300.00 | 40,000.00 | 40,000.00 | 40,000.00 | -4.08% | 12,329 |
| Jul 31, 2025 | 42,050.00 | 42,450.00 | 41,350.00 | 41,700.00 | 41,700.00 | -0.83% | 6,721 |
| Jul 30, 2025 | 41,300.00 | 42,500.00 | 41,300.00 | 42,050.00 | 42,050.00 | 2.19% | 8,357 |
| Jul 29, 2025 | 41,950.00 | 41,950.00 | 40,850.00 | 41,150.00 | 41,150.00 | -1.20% | 15,569 |
| Jul 28, 2025 | 42,150.00 | 42,150.00 | 41,500.00 | 41,650.00 | 41,650.00 | -1.19% | 7,129 |
| Jul 25, 2025 | 41,700.00 | 42,500.00 | 41,500.00 | 42,150.00 | 42,150.00 | 1.08% | 5,074 |
| Jul 24, 2025 | 42,050.00 | 42,350.00 | 41,700.00 | 41,700.00 | 41,700.00 | -0.95% | 5,410 |
| Jul 23, 2025 | 41,450.00 | 42,300.00 | 41,450.00 | 42,100.00 | 42,100.00 | 1.57% | 6,793 |
| Jul 22, 2025 | 42,100.00 | 42,700.00 | 41,450.00 | 41,450.00 | 41,450.00 | -1.66% | 6,780 |
| Jul 21, 2025 | 41,950.00 | 42,550.00 | 41,650.00 | 42,150.00 | 42,150.00 | 1.32% | 16,782 |
| Jul 18, 2025 | 42,450.00 | 42,750.00 | 41,100.00 | 41,600.00 | 41,600.00 | -1.77% | 21,152 |
| Jul 17, 2025 | 42,850.00 | 42,850.00 | 42,150.00 | 42,350.00 | 42,350.00 | -1.17% | 13,504 |
| Jul 16, 2025 | 42,650.00 | 42,950.00 | 42,000.00 | 42,850.00 | 42,850.00 | 0.47% | 39,985 |
| Jul 15, 2025 | 41,850.00 | 42,650.00 | 41,850.00 | 42,650.00 | 42,650.00 | 1.91% | 37,715 |
| Jul 14, 2025 | 41,250.00 | 41,950.00 | 41,000.00 | 41,850.00 | 41,850.00 | 1.45% | 10,481 |
| Jul 11, 2025 | 41,650.00 | 41,650.00 | 41,050.00 | 41,250.00 | 41,250.00 | -0.96% | 6,925 |
| Jul 10, 2025 | 40,950.00 | 42,350.00 | 40,900.00 | 41,650.00 | 41,650.00 | 1.59% | 22,149 |
| Jul 9, 2025 | 40,000.00 | 41,150.00 | 40,000.00 | 41,000.00 | 41,000.00 | 2.24% | 16,332 |
| Jul 8, 2025 | 40,200.00 | 40,500.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.25% | 5,740 |
| Jul 7, 2025 | 40,250.00 | 40,250.00 | 39,900.00 | 40,200.00 | 40,200.00 | -0.12% | 5,645 |
| Jul 4, 2025 | 40,250.00 | 40,800.00 | 40,150.00 | 40,250.00 | 40,250.00 | -0.49% | 11,125 |
| Jul 3, 2025 | 40,250.00 | 40,750.00 | 40,050.00 | 40,450.00 | 40,450.00 | - | 13,430 |
| Jul 2, 2025 | 40,550.00 | 40,550.00 | 39,800.00 | 40,450.00 | 40,450.00 | -0.25% | 14,481 |
| Jul 1, 2025 | 40,000.00 | 40,650.00 | 39,850.00 | 40,550.00 | 40,550.00 | 1.25% | 26,615 |
| Jun 30, 2025 | 38,850.00 | 40,100.00 | 38,500.00 | 40,050.00 | 40,050.00 | 4.16% | 20,280 |
| Jun 27, 2025 | 38,450.00 | 38,750.00 | 38,300.00 | 38,450.00 | 38,450.00 | - | 10,051 |
| Jun 26, 2025 | 39,000.00 | 39,000.00 | 38,200.00 | 38,450.00 | 38,450.00 | 0.52% | 11,537 |
| Jun 25, 2025 | 38,650.00 | 38,650.00 | 38,100.00 | 38,250.00 | 38,250.00 | -1.03% | 17,389 |
| Jun 24, 2025 | 39,050.00 | 39,050.00 | 38,100.00 | 38,650.00 | 38,650.00 | -3.86% | 38,341 |
| Jun 23, 2025 | 41,600.00 | 41,650.00 | 39,850.00 | 40,200.00 | 40,200.00 | 1.26% | 37,001 |
| Jun 20, 2025 | 39,750.00 | 40,100.00 | 37,600.00 | 39,700.00 | 39,700.00 | -0.50% | 27,904 |
| Jun 19, 2025 | 40,250.00 | 40,750.00 | 39,550.00 | 39,900.00 | 39,900.00 | -0.75% | 9,106 |
| Jun 18, 2025 | 39,900.00 | 40,800.00 | 39,700.00 | 40,200.00 | 40,200.00 | 0.75% | 20,346 |
| Jun 17, 2025 | 40,450.00 | 40,450.00 | 38,850.00 | 39,900.00 | 39,900.00 | -3.39% | 26,308 |
| Jun 16, 2025 | 42,150.00 | 42,150.00 | 40,600.00 | 41,300.00 | 41,300.00 | - | 28,756 |
| Jun 13, 2025 | 40,000.00 | 42,800.00 | 39,900.00 | 41,300.00 | 41,300.00 | 3.25% | 81,810 |
| Jun 12, 2025 | 40,100.00 | 40,250.00 | 39,750.00 | 40,000.00 | 40,000.00 | 1.01% | 6,657 |
| Jun 11, 2025 | 40,950.00 | 40,950.00 | 39,350.00 | 39,600.00 | 39,600.00 | 0.13% | 7,945 |
| Jun 10, 2025 | 40,000.00 | 40,150.00 | 39,400.00 | 39,550.00 | 39,550.00 | -1.13% | 10,940 |
| Jun 9, 2025 | 38,700.00 | 40,050.00 | 38,550.00 | 40,000.00 | 40,000.00 | 3.63% | 18,589 |
| Jun 5, 2025 | 38,050.00 | 38,600.00 | 37,750.00 | 38,600.00 | 38,600.00 | 1.71% | 11,246 |
| Jun 4, 2025 | 38,000.00 | 38,450.00 | 37,500.00 | 37,950.00 | 37,950.00 | 0.66% | 8,137 |
| Jun 2, 2025 | 37,400.00 | 38,200.00 | 36,800.00 | 37,700.00 | 37,700.00 | 0.80% | 7,753 |
| May 30, 2025 | 37,650.00 | 37,800.00 | 36,750.00 | 37,400.00 | 37,400.00 | -0.66% | 8,337 |
| May 29, 2025 | 37,800.00 | 37,800.00 | 37,400.00 | 37,650.00 | 37,650.00 | -0.40% | 7,037 |