S-Oil Corporation (KRX:010955)
South Korea · Delayed Price · Currency is KRW · Preferred Stock57,500
-600 (-1.03%)
At close: Apr 24, 2026
KRX:010955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 58,000.00 | 58,000.00 | 56,400.00 | 57,500.00 | 57,500.00 | -1.03% | 15,045 |
| Apr 23, 2026 | 56,300.00 | 58,500.00 | 55,800.00 | 58,100.00 | 58,100.00 | 3.20% | 21,276 |
| Apr 22, 2026 | 56,000.00 | 56,900.00 | 55,600.00 | 56,300.00 | 56,300.00 | 0.72% | 12,425 |
| Apr 21, 2026 | 56,700.00 | 56,800.00 | 55,700.00 | 55,900.00 | 55,900.00 | -1.58% | 14,548 |
| Apr 20, 2026 | 57,600.00 | 57,900.00 | 56,400.00 | 56,800.00 | 56,800.00 | -1.22% | 8,917 |
| Apr 17, 2026 | 57,100.00 | 57,900.00 | 56,700.00 | 57,500.00 | 57,500.00 | 0.70% | 26,813 |
| Apr 16, 2026 | 56,900.00 | 57,900.00 | 56,300.00 | 57,100.00 | 57,100.00 | - | 10,423 |
| Apr 15, 2026 | 57,000.00 | 57,400.00 | 56,000.00 | 57,100.00 | 57,100.00 | 0.18% | 19,344 |
| Apr 14, 2026 | 57,500.00 | 57,500.00 | 56,300.00 | 57,000.00 | 57,000.00 | -0.87% | 9,642 |
| Apr 13, 2026 | 56,700.00 | 58,200.00 | 56,500.00 | 57,500.00 | 57,500.00 | 1.59% | 23,622 |
| Apr 10, 2026 | 56,300.00 | 57,200.00 | 55,800.00 | 56,600.00 | 56,600.00 | - | 14,770 |
| Apr 9, 2026 | 54,500.00 | 57,000.00 | 53,800.00 | 56,600.00 | 56,600.00 | 3.47% | 24,846 |
| Apr 8, 2026 | 54,500.00 | 56,000.00 | 53,400.00 | 54,700.00 | 54,700.00 | 0.55% | 31,305 |
| Apr 7, 2026 | 54,300.00 | 55,400.00 | 53,600.00 | 54,400.00 | 54,400.00 | - | 12,564 |
| Apr 6, 2026 | 52,800.00 | 55,600.00 | 52,800.00 | 54,400.00 | 54,400.00 | 4.02% | 18,813 |
| Apr 3, 2026 | 51,700.00 | 53,900.00 | 51,600.00 | 52,300.00 | 52,300.00 | 1.36% | 13,912 |
| Apr 2, 2026 | 53,200.00 | 54,700.00 | 51,300.00 | 51,600.00 | 51,245.00 | -4.44% | 22,116 |
| Apr 1, 2026 | 51,800.00 | 54,600.00 | 51,800.00 | 54,000.00 | 53,628.49 | 4.85% | 13,119 |
| Mar 31, 2026 | 53,000.00 | 53,600.00 | 51,300.00 | 51,500.00 | 51,145.69 | -2.83% | 16,133 |
| Mar 30, 2026 | 52,800.00 | 53,700.00 | 52,000.00 | 53,000.00 | 52,635.37 | -1.67% | 13,550 |
| Mar 27, 2026 | 54,800.00 | 54,800.00 | 51,700.00 | 53,900.00 | 53,529.18 | -0.19% | 25,117 |
| Mar 26, 2026 | 55,100.00 | 55,500.00 | 54,000.00 | 54,000.00 | 53,628.49 | -2.00% | 17,193 |
| Mar 25, 2026 | 54,700.00 | 55,700.00 | 54,100.00 | 55,100.00 | 54,720.92 | 1.10% | 47,867 |
| Mar 24, 2026 | 54,300.00 | 55,200.00 | 53,300.00 | 54,500.00 | 54,125.05 | 0.74% | 15,474 |
| Mar 23, 2026 | 57,400.00 | 58,000.00 | 53,200.00 | 54,100.00 | 53,727.80 | -5.75% | 25,655 |
| Mar 20, 2026 | 56,900.00 | 57,900.00 | 56,000.00 | 57,400.00 | 57,005.10 | 0.88% | 26,218 |
| Mar 19, 2026 | 56,500.00 | 57,000.00 | 54,500.00 | 56,900.00 | 56,508.54 | 2.52% | 26,947 |
| Mar 18, 2026 | 53,800.00 | 56,100.00 | 53,700.00 | 55,500.00 | 55,118.17 | 3.16% | 18,239 |
| Mar 17, 2026 | 52,000.00 | 55,000.00 | 52,000.00 | 53,800.00 | 53,429.86 | 0.19% | 16,570 |
| Mar 16, 2026 | 54,500.00 | 55,000.00 | 52,000.00 | 53,700.00 | 53,330.55 | -1.47% | 20,038 |
| Mar 13, 2026 | 57,200.00 | 57,700.00 | 54,300.00 | 54,500.00 | 54,125.05 | -4.72% | 35,922 |
| Mar 12, 2026 | 57,700.00 | 58,400.00 | 57,000.00 | 57,200.00 | 56,806.47 | 0.88% | 26,752 |
| Mar 11, 2026 | 55,100.00 | 57,600.00 | 55,100.00 | 56,700.00 | 56,309.91 | 2.90% | 55,308 |
| Mar 10, 2026 | 55,100.00 | 56,400.00 | 55,100.00 | 55,100.00 | 54,720.92 | -4.01% | 47,432 |
| Mar 9, 2026 | 60,100.00 | 60,800.00 | 56,400.00 | 57,400.00 | 57,005.10 | -1.88% | 92,933 |
| Mar 6, 2026 | 60,000.00 | 60,600.00 | 56,600.00 | 58,500.00 | 58,097.53 | -0.17% | 77,408 |
| Mar 5, 2026 | 58,300.00 | 60,800.00 | 53,600.00 | 58,600.00 | 58,196.84 | 0.51% | 160,544 |
| Mar 4, 2026 | 74,000.00 | 75,200.00 | 55,800.00 | 58,300.00 | 57,898.91 | -11.26% | 591,224 |
| Mar 3, 2026 | 64,800.00 | 70,400.00 | 58,200.00 | 65,700.00 | 65,247.99 | 19.45% | 602,609 |
| Feb 27, 2026 | 56,500.00 | 56,500.00 | 54,600.00 | 55,000.00 | 54,621.61 | -2.65% | 25,153 |
| Feb 26, 2026 | 57,000.00 | 57,500.00 | 56,400.00 | 56,500.00 | 56,111.29 | -1.22% | 21,452 |
| Feb 25, 2026 | 57,800.00 | 58,100.00 | 56,850.00 | 57,200.00 | 56,806.47 | -0.52% | 15,940 |
| Feb 24, 2026 | 58,800.00 | 58,800.00 | 57,100.00 | 57,500.00 | 57,104.41 | -2.38% | 37,481 |
| Feb 23, 2026 | 60,300.00 | 60,300.00 | 58,700.00 | 58,900.00 | 58,494.78 | -2.97% | 30,743 |
| Feb 20, 2026 | 60,100.00 | 61,600.00 | 60,000.00 | 60,700.00 | 60,282.39 | 3.06% | 28,509 |
| Feb 19, 2026 | 56,900.00 | 59,200.00 | 56,400.00 | 58,900.00 | 58,494.78 | 4.62% | 29,720 |
| Feb 13, 2026 | 56,700.00 | 56,900.00 | 55,800.00 | 56,300.00 | 55,912.66 | -1.57% | 12,248 |
| Feb 12, 2026 | 59,000.00 | 59,000.00 | 56,500.00 | 57,200.00 | 56,806.47 | - | 12,390 |
| Feb 11, 2026 | 55,800.00 | 58,200.00 | 55,500.00 | 57,200.00 | 56,806.47 | 3.81% | 24,140 |
| Feb 10, 2026 | 54,500.00 | 55,900.00 | 54,500.00 | 55,100.00 | 54,720.92 | 1.47% | 11,501 |