S-Oil Corporation (KRX:010950)
South Korea
· Delayed Price · Currency is KRW 80,500
-900 (-1.11%)
At close: Dec 5, 2025
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80,600.00 | 81,500.00 | 79,800.00 | 80,500.00 | 80,500.00 | -1.11% | 163,716 |
| Dec 4, 2025 | 80,200.00 | 81,600.00 | 77,900.00 | 81,400.00 | 81,400.00 | 0.62% | 181,209 |
| Dec 3, 2025 | 80,600.00 | 81,400.00 | 79,500.00 | 80,900.00 | 80,900.00 | 0.12% | 208,637 |
| Dec 2, 2025 | 78,200.00 | 80,900.00 | 77,500.00 | 80,800.00 | 80,800.00 | 3.72% | 352,550 |
| Dec 1, 2025 | 77,200.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,900.00 | 1.56% | 228,697 |
| Nov 28, 2025 | 78,000.00 | 78,100.00 | 75,900.00 | 76,700.00 | 76,700.00 | -1.29% | 336,593 |
| Nov 27, 2025 | 81,100.00 | 81,100.00 | 76,800.00 | 77,700.00 | 77,700.00 | -3.96% | 583,181 |
| Nov 26, 2025 | 80,500.00 | 81,500.00 | 79,400.00 | 80,900.00 | 80,900.00 | 0.62% | 346,957 |
| Nov 25, 2025 | 83,000.00 | 83,300.00 | 79,000.00 | 80,400.00 | 80,400.00 | -1.35% | 436,537 |
| Nov 24, 2025 | 88,500.00 | 89,000.00 | 80,500.00 | 81,500.00 | 81,500.00 | -9.14% | 766,841 |
| Nov 21, 2025 | 87,900.00 | 90,300.00 | 87,100.00 | 89,700.00 | 89,700.00 | 0.34% | 393,960 |
| Nov 20, 2025 | 89,100.00 | 90,600.00 | 86,700.00 | 89,400.00 | 89,400.00 | -0.67% | 383,331 |
| Nov 19, 2025 | 87,900.00 | 90,000.00 | 86,100.00 | 90,000.00 | 90,000.00 | 5.02% | 780,601 |
| Nov 18, 2025 | 87,400.00 | 87,900.00 | 85,200.00 | 85,700.00 | 85,700.00 | -2.61% | 247,276 |
| Nov 17, 2025 | 87,000.00 | 88,500.00 | 86,400.00 | 88,000.00 | 88,000.00 | 2.68% | 285,672 |
| Nov 14, 2025 | 85,400.00 | 88,900.00 | 84,700.00 | 85,700.00 | 85,700.00 | -0.70% | 299,323 |
| Nov 13, 2025 | 86,400.00 | 89,400.00 | 85,600.00 | 86,300.00 | 86,300.00 | -1.37% | 542,107 |
| Nov 12, 2025 | 83,200.00 | 87,900.00 | 82,000.00 | 87,500.00 | 87,500.00 | 6.45% | 848,720 |
| Nov 11, 2025 | 79,000.00 | 82,900.00 | 78,500.00 | 82,200.00 | 82,200.00 | 4.05% | 649,973 |
| Nov 10, 2025 | 75,700.00 | 79,900.00 | 74,800.00 | 79,000.00 | 79,000.00 | 6.18% | 578,025 |
| Nov 7, 2025 | 76,000.00 | 76,700.00 | 73,600.00 | 74,400.00 | 74,400.00 | -2.49% | 248,560 |
| Nov 6, 2025 | 75,600.00 | 79,000.00 | 75,300.00 | 76,300.00 | 76,300.00 | 1.87% | 464,945 |
| Nov 5, 2025 | 78,300.00 | 78,300.00 | 73,400.00 | 74,900.00 | 74,900.00 | -3.10% | 390,169 |
| Nov 4, 2025 | 73,800.00 | 79,700.00 | 73,800.00 | 77,300.00 | 77,300.00 | 6.92% | 1,074,010 |
| Nov 3, 2025 | 72,700.00 | 72,800.00 | 70,700.00 | 72,300.00 | 72,300.00 | 0.70% | 384,310 |
| Oct 31, 2025 | 72,300.00 | 72,800.00 | 70,900.00 | 71,800.00 | 71,800.00 | -1.51% | 242,597 |
| Oct 30, 2025 | 73,000.00 | 73,800.00 | 72,700.00 | 72,900.00 | 72,900.00 | -1.09% | 194,749 |
| Oct 29, 2025 | 74,200.00 | 74,300.00 | 72,300.00 | 73,700.00 | 73,700.00 | -0.27% | 335,022 |
| Oct 28, 2025 | 74,400.00 | 74,400.00 | 72,800.00 | 73,900.00 | 73,900.00 | -0.27% | 232,593 |
| Oct 27, 2025 | 74,200.00 | 74,400.00 | 72,700.00 | 74,100.00 | 74,100.00 | -1.07% | 439,226 |
| Oct 24, 2025 | 75,200.00 | 77,300.00 | 74,300.00 | 74,900.00 | 74,900.00 | 2.46% | 630,068 |
| Oct 23, 2025 | 74,200.00 | 74,800.00 | 72,500.00 | 73,100.00 | 73,100.00 | 0.69% | 457,145 |
| Oct 22, 2025 | 69,200.00 | 72,900.00 | 68,900.00 | 72,600.00 | 72,600.00 | 6.61% | 853,686 |
| Oct 21, 2025 | 67,500.00 | 69,600.00 | 67,500.00 | 68,100.00 | 68,100.00 | 0.89% | 303,502 |
| Oct 20, 2025 | 65,200.00 | 67,900.00 | 65,000.00 | 67,500.00 | 67,500.00 | 3.37% | 334,354 |
| Oct 17, 2025 | 67,100.00 | 67,200.00 | 65,000.00 | 65,300.00 | 65,300.00 | -4.39% | 302,690 |
| Oct 16, 2025 | 65,800.00 | 68,300.00 | 65,800.00 | 68,300.00 | 68,300.00 | 4.27% | 469,431 |
| Oct 15, 2025 | 66,000.00 | 66,600.00 | 65,000.00 | 65,500.00 | 65,500.00 | -1.21% | 221,511 |
| Oct 14, 2025 | 66,200.00 | 67,200.00 | 65,500.00 | 66,300.00 | 66,300.00 | 0.15% | 265,132 |
| Oct 13, 2025 | 64,500.00 | 66,400.00 | 64,200.00 | 66,200.00 | 66,200.00 | -0.90% | 280,291 |
| Oct 10, 2025 | 64,000.00 | 67,200.00 | 63,800.00 | 66,800.00 | 66,800.00 | 7.22% | 936,751 |
| Oct 2, 2025 | 62,200.00 | 62,700.00 | 61,100.00 | 62,300.00 | 62,300.00 | -0.16% | 278,045 |
| Oct 1, 2025 | 62,500.00 | 62,800.00 | 61,700.00 | 62,400.00 | 62,400.00 | - | 146,814 |
| Sep 30, 2025 | 63,500.00 | 63,900.00 | 62,200.00 | 62,400.00 | 62,400.00 | -3.70% | 314,940 |
| Sep 29, 2025 | 62,200.00 | 64,800.00 | 62,100.00 | 64,800.00 | 64,800.00 | 5.19% | 748,671 |
| Sep 26, 2025 | 60,600.00 | 62,800.00 | 60,400.00 | 61,600.00 | 61,600.00 | 0.65% | 299,938 |
| Sep 25, 2025 | 60,300.00 | 61,300.00 | 59,600.00 | 61,200.00 | 61,200.00 | 2.34% | 364,198 |
| Sep 24, 2025 | 58,700.00 | 60,600.00 | 58,400.00 | 59,800.00 | 59,800.00 | 3.28% | 582,832 |
| Sep 23, 2025 | 58,100.00 | 58,600.00 | 57,800.00 | 57,900.00 | 57,900.00 | -1.19% | 142,615 |
| Sep 22, 2025 | 58,100.00 | 58,800.00 | 58,000.00 | 58,600.00 | 58,600.00 | 1.38% | 116,100 |
| Sep 19, 2025 | 58,500.00 | 58,600.00 | 57,600.00 | 57,800.00 | 57,800.00 | -1.53% | 286,478 |
| Sep 18, 2025 | 58,700.00 | 58,800.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.17% | 173,495 |
| Sep 17, 2025 | 59,200.00 | 59,400.00 | 58,600.00 | 58,800.00 | 58,800.00 | 0.34% | 166,846 |
| Sep 16, 2025 | 59,200.00 | 59,300.00 | 58,600.00 | 58,600.00 | 58,600.00 | -1.18% | 213,756 |
| Sep 15, 2025 | 59,600.00 | 59,600.00 | 58,900.00 | 59,300.00 | 59,300.00 | 0.17% | 142,068 |
| Sep 12, 2025 | 60,500.00 | 60,600.00 | 58,900.00 | 59,200.00 | 59,200.00 | -2.79% | 519,613 |
| Sep 11, 2025 | 59,800.00 | 60,900.00 | 59,700.00 | 60,900.00 | 60,900.00 | 1.50% | 255,588 |
| Sep 10, 2025 | 59,800.00 | 60,000.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.50% | 187,749 |
| Sep 9, 2025 | 60,100.00 | 60,100.00 | 59,300.00 | 59,700.00 | 59,700.00 | -0.50% | 168,967 |
| Sep 8, 2025 | 60,600.00 | 60,600.00 | 59,400.00 | 60,000.00 | 60,000.00 | -0.99% | 197,903 |
| Sep 5, 2025 | 60,100.00 | 60,700.00 | 60,000.00 | 60,600.00 | 60,600.00 | 0.17% | 90,703 |
| Sep 4, 2025 | 59,400.00 | 60,500.00 | 59,200.00 | 60,500.00 | 60,500.00 | 1.51% | 140,856 |
| Sep 3, 2025 | 59,100.00 | 59,800.00 | 59,000.00 | 59,600.00 | 59,600.00 | 1.19% | 90,483 |
| Sep 2, 2025 | 59,200.00 | 59,500.00 | 58,400.00 | 58,900.00 | 58,900.00 | -1.01% | 182,306 |
| Sep 1, 2025 | 60,500.00 | 60,500.00 | 59,100.00 | 59,500.00 | 59,500.00 | -1.33% | 141,472 |
| Aug 29, 2025 | 60,900.00 | 60,900.00 | 59,800.00 | 60,300.00 | 60,300.00 | -0.50% | 123,477 |
| Aug 28, 2025 | 60,500.00 | 61,200.00 | 60,400.00 | 60,600.00 | 60,600.00 | 0.33% | 118,589 |
| Aug 27, 2025 | 61,000.00 | 61,300.00 | 60,400.00 | 60,400.00 | 60,400.00 | -0.82% | 81,351 |
| Aug 26, 2025 | 60,700.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | 0.16% | 265,630 |
| Aug 25, 2025 | 60,200.00 | 61,000.00 | 59,900.00 | 60,800.00 | 60,800.00 | 1.67% | 145,513 |
| Aug 22, 2025 | 61,800.00 | 61,900.00 | 59,300.00 | 59,800.00 | 59,800.00 | -2.92% | 314,447 |
| Aug 21, 2025 | 60,900.00 | 63,000.00 | 60,900.00 | 61,600.00 | 61,600.00 | 1.15% | 318,195 |
| Aug 20, 2025 | 60,800.00 | 60,900.00 | 59,600.00 | 60,900.00 | 60,900.00 | -0.81% | 141,169 |
| Aug 19, 2025 | 61,300.00 | 61,400.00 | 60,400.00 | 61,400.00 | 61,400.00 | 1.49% | 148,960 |
| Aug 18, 2025 | 61,100.00 | 61,400.00 | 60,300.00 | 60,500.00 | 60,500.00 | -1.14% | 99,206 |
| Aug 14, 2025 | 61,500.00 | 62,600.00 | 61,000.00 | 61,200.00 | 61,200.00 | -0.49% | 207,034 |
| Aug 13, 2025 | 61,100.00 | 61,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | 0.49% | 79,048 |
| Aug 12, 2025 | 60,500.00 | 61,800.00 | 60,500.00 | 61,200.00 | 61,200.00 | 0.82% | 158,690 |
| Aug 11, 2025 | 61,500.00 | 61,600.00 | 60,400.00 | 60,700.00 | 60,700.00 | -1.30% | 128,596 |
| Aug 8, 2025 | 61,700.00 | 62,000.00 | 61,100.00 | 61,500.00 | 61,500.00 | -1.13% | 93,347 |
| Aug 7, 2025 | 62,200.00 | 62,300.00 | 61,500.00 | 62,200.00 | 62,200.00 | -0.32% | 117,025 |
| Aug 6, 2025 | 60,200.00 | 63,400.00 | 60,200.00 | 62,400.00 | 62,400.00 | 2.63% | 248,319 |
| Aug 5, 2025 | 60,400.00 | 61,200.00 | 60,300.00 | 60,800.00 | 60,800.00 | 1.84% | 159,468 |
| Aug 4, 2025 | 60,200.00 | 60,300.00 | 59,400.00 | 59,700.00 | 59,700.00 | -1.00% | 150,042 |
| Aug 1, 2025 | 61,700.00 | 62,000.00 | 60,000.00 | 60,300.00 | 60,300.00 | -3.83% | 224,605 |
| Jul 31, 2025 | 62,700.00 | 63,700.00 | 62,000.00 | 62,700.00 | 62,700.00 | -0.79% | 162,737 |
| Jul 30, 2025 | 62,000.00 | 64,200.00 | 62,000.00 | 63,200.00 | 63,200.00 | 3.27% | 425,141 |
| Jul 29, 2025 | 61,900.00 | 61,900.00 | 59,300.00 | 61,200.00 | 61,200.00 | -1.61% | 218,830 |
| Jul 28, 2025 | 62,400.00 | 62,600.00 | 61,300.00 | 62,200.00 | 62,200.00 | -0.16% | 230,583 |
| Jul 25, 2025 | 61,300.00 | 62,900.00 | 61,300.00 | 62,300.00 | 62,300.00 | 0.81% | 188,250 |
| Jul 24, 2025 | 62,700.00 | 63,400.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.44% | 124,234 |
| Jul 23, 2025 | 63,000.00 | 63,300.00 | 62,000.00 | 62,700.00 | 62,700.00 | - | 80,845 |
| Jul 22, 2025 | 61,900.00 | 63,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | 0.48% | 194,603 |
| Jul 21, 2025 | 61,900.00 | 62,600.00 | 61,300.00 | 62,400.00 | 62,400.00 | 0.81% | 146,349 |
| Jul 18, 2025 | 62,400.00 | 63,000.00 | 61,300.00 | 61,900.00 | 61,900.00 | -0.96% | 208,026 |
| Jul 17, 2025 | 63,400.00 | 63,400.00 | 62,000.00 | 62,500.00 | 62,500.00 | -1.11% | 190,005 |
| Jul 16, 2025 | 63,200.00 | 63,600.00 | 63,000.00 | 63,200.00 | 63,200.00 | -0.78% | 138,866 |
| Jul 15, 2025 | 62,700.00 | 63,900.00 | 62,700.00 | 63,700.00 | 63,700.00 | 0.63% | 180,059 |
| Jul 14, 2025 | 63,200.00 | 63,700.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.31% | 130,906 |
| Jul 11, 2025 | 64,000.00 | 64,000.00 | 62,900.00 | 63,500.00 | 63,500.00 | -1.40% | 229,585 |