S-Oil Corporation (KRX:010955)
South Korea · Delayed Price · Currency is KRW 88,400
+7,800 (9.68%)
Oct 2, 2026, 3:30 PM KST
KRX:010955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 82,900.00 | 89,500.00 | 81,700.00 | 88,400.00 | 88,400.00 | 9.68% | 31,778 |
| Oct 1, 2026 | 88,200.00 | 88,900.00 | 80,000.00 | 80,600.00 | 80,600.00 | -7.57% | 30,272 |
| Sep 30, 2026 | 87,200.00 | 89,300.00 | 86,100.00 | 87,200.00 | 87,200.00 | 1.16% | 20,075 |
| Sep 29, 2026 | 88,600.00 | 88,600.00 | 85,100.00 | 86,200.00 | 86,200.00 | -2.71% | 11,527 |
| Sep 28, 2026 | 83,800.00 | 88,900.00 | 83,800.00 | 88,600.00 | 88,600.00 | 5.48% | 43,828 |
| Sep 23, 2026 | 77,900.00 | 84,500.00 | 77,200.00 | 84,000.00 | 84,000.00 | 6.19% | 76,009 |
| Sep 22, 2026 | 75,700.00 | 81,000.00 | 74,600.00 | 79,100.00 | 79,100.00 | 4.49% | 21,873 |
| Sep 21, 2026 | 74,100.00 | 76,000.00 | 73,400.00 | 75,700.00 | 75,700.00 | -0.92% | 16,425 |
| Sep 18, 2026 | 76,200.00 | 76,400.00 | 73,300.00 | 76,400.00 | 76,400.00 | 0.39% | 14,410 |
| Sep 17, 2026 | 71,900.00 | 76,400.00 | 71,800.00 | 76,100.00 | 76,100.00 | 5.99% | 26,493 |
| Sep 16, 2026 | 70,000.00 | 73,000.00 | 68,500.00 | 71,800.00 | 71,800.00 | 3.01% | 42,157 |
| Sep 15, 2026 | 69,800.00 | 70,300.00 | 68,400.00 | 69,700.00 | 69,700.00 | -0.14% | 11,961 |
| Sep 14, 2026 | 71,700.00 | 71,700.00 | 69,100.00 | 69,800.00 | 69,800.00 | -2.92% | 18,115 |
| Sep 11, 2026 | 72,500.00 | 73,000.00 | 70,100.00 | 71,900.00 | 71,900.00 | -0.83% | 15,952 |
| Sep 10, 2026 | 77,800.00 | 78,500.00 | 72,000.00 | 72,500.00 | 72,500.00 | -6.21% | 47,599 |
| Sep 9, 2026 | 75,000.00 | 78,600.00 | 73,000.00 | 77,300.00 | 77,300.00 | 3.07% | 30,252 |
| Sep 8, 2026 | 73,200.00 | 75,400.00 | 73,000.00 | 75,000.00 | 75,000.00 | 3.59% | 34,602 |
| Sep 7, 2026 | 71,800.00 | 73,400.00 | 70,800.00 | 72,400.00 | 72,400.00 | 0.70% | 23,644 |
| Sep 4, 2026 | 69,100.00 | 72,900.00 | 67,900.00 | 71,900.00 | 71,900.00 | 4.51% | 65,852 |
| Sep 3, 2026 | 69,800.00 | 70,700.00 | 67,900.00 | 68,800.00 | 68,800.00 | -1.43% | 10,359 |
| Sep 2, 2026 | 70,500.00 | 71,200.00 | 68,800.00 | 69,800.00 | 69,800.00 | -0.14% | 19,583 |
| Sep 1, 2026 | 69,200.00 | 72,600.00 | 69,200.00 | 69,900.00 | 69,900.00 | 0.14% | 27,530 |
| Aug 31, 2026 | 69,600.00 | 70,800.00 | 68,400.00 | 69,800.00 | 69,800.00 | 0.43% | 21,452 |
| Aug 28, 2026 | 66,800.00 | 70,100.00 | 66,800.00 | 69,500.00 | 69,500.00 | 5.14% | 20,938 |
| Aug 27, 2026 | 67,100.00 | 67,200.00 | 65,000.00 | 66,100.00 | 66,100.00 | -1.34% | 9,566 |
| Aug 26, 2026 | 65,300.00 | 67,300.00 | 62,000.00 | 67,000.00 | 67,000.00 | 1.67% | 22,506 |
| Aug 25, 2026 | 67,000.00 | 67,300.00 | 64,700.00 | 65,900.00 | 65,900.00 | -1.64% | 9,991 |
| Aug 24, 2026 | 67,100.00 | 69,300.00 | 65,500.00 | 67,000.00 | 67,000.00 | - | 13,915 |
| Aug 21, 2026 | 68,600.00 | 68,600.00 | 66,100.00 | 67,800.00 | 67,000.00 | 0.74% | 6,530 |
| Aug 20, 2026 | 70,500.00 | 70,500.00 | 66,600.00 | 67,300.00 | 66,505.90 | -4.40% | 12,208 |
| Aug 19, 2026 | 70,500.00 | 72,200.00 | 68,000.00 | 70,400.00 | 69,569.32 | -0.14% | 18,165 |
| Aug 18, 2026 | 70,000.00 | 71,200.00 | 67,100.00 | 70,500.00 | 69,668.14 | 0.71% | 23,198 |
| Aug 14, 2026 | 67,700.00 | 70,700.00 | 66,900.00 | 70,000.00 | 69,174.04 | 2.64% | 19,535 |
| Aug 13, 2026 | 69,900.00 | 69,900.00 | 66,800.00 | 68,200.00 | 67,395.28 | 0.44% | 9,607 |
| Aug 12, 2026 | 68,400.00 | 71,400.00 | 67,700.00 | 67,900.00 | 67,098.82 | 0.44% | 18,715 |
| Aug 11, 2026 | 66,900.00 | 70,500.00 | 65,500.00 | 67,600.00 | 66,802.36 | 2.42% | 33,907 |
| Aug 10, 2026 | 65,800.00 | 66,450.00 | 63,200.00 | 66,000.00 | 65,221.24 | 0.30% | 11,184 |
| Aug 7, 2026 | 61,700.00 | 66,000.00 | 61,700.00 | 65,800.00 | 65,023.60 | 7.17% | 22,691 |
| Aug 6, 2026 | 60,600.00 | 61,900.00 | 60,500.00 | 61,400.00 | 60,675.52 | 0.66% | 5,107 |
| Aug 5, 2026 | 61,700.00 | 62,100.00 | 60,300.00 | 61,000.00 | 60,280.24 | -1.13% | 12,838 |
| Aug 4, 2026 | 60,000.00 | 62,300.00 | 58,700.00 | 61,700.00 | 60,971.98 | 4.05% | 7,833 |
| Aug 3, 2026 | 61,300.00 | 61,700.00 | 58,800.00 | 59,300.00 | 58,600.29 | -3.89% | 15,481 |
| Jul 31, 2026 | 63,100.00 | 63,100.00 | 59,100.00 | 61,700.00 | 60,971.98 | 0.49% | 11,804 |
| Jul 30, 2026 | 62,100.00 | 63,300.00 | 60,000.00 | 61,400.00 | 60,675.52 | 0.16% | 15,452 |
| Jul 29, 2026 | 62,600.00 | 63,700.00 | 59,200.00 | 61,300.00 | 60,576.70 | -2.08% | 27,187 |
| Jul 28, 2026 | 64,100.00 | 65,200.00 | 61,600.00 | 62,600.00 | 61,861.36 | -2.95% | 19,930 |
| Jul 27, 2026 | 69,300.00 | 69,600.00 | 63,200.00 | 64,500.00 | 63,738.94 | -7.46% | 20,113 |
| Jul 24, 2026 | 70,300.00 | 71,800.00 | 68,800.00 | 69,700.00 | 68,877.58 | -0.99% | 24,321 |
| Jul 23, 2026 | 67,700.00 | 70,400.00 | 67,000.00 | 70,400.00 | 69,569.32 | 3.99% | 24,154 |
| Jul 22, 2026 | 67,900.00 | 69,200.00 | 65,600.00 | 67,700.00 | 66,901.18 | -0.29% | 9,222 |