S-Oil Corporation (KRX:010950)
South Korea
· Delayed Price · Currency is KRW 129,700
-5,000 (-3.71%)
Last updated: Mar 6, 2026, 3:19 PM KST
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141,700.00 | 142,100.00 | 122,200.00 | 129,700.00 | 129,700.00 | -3.71% | 2,619,819 |
| Mar 5, 2026 | 125,600.00 | 136,700.00 | 115,000.00 | 134,700.00 | 134,700.00 | 6.48% | 5,004,431 |
| Mar 4, 2026 | 168,000.00 | 177,100.00 | 120,000.00 | 126,500.00 | 126,500.00 | -10.47% | 10,815,570 |
| Mar 3, 2026 | 135,100.00 | 142,800.00 | 125,100.00 | 141,300.00 | 141,300.00 | 28.45% | 4,261,597 |
| Feb 27, 2026 | 113,100.00 | 113,100.00 | 108,200.00 | 110,000.00 | 110,000.00 | -3.25% | 523,395 |
| Feb 26, 2026 | 112,000.00 | 115,600.00 | 109,500.00 | 113,700.00 | 113,700.00 | 0.98% | 319,138 |
| Feb 25, 2026 | 114,400.00 | 114,900.00 | 112,000.00 | 112,600.00 | 112,600.00 | -1.31% | 265,424 |
| Feb 24, 2026 | 113,800.00 | 114,600.00 | 111,900.00 | 114,100.00 | 114,100.00 | -0.35% | 418,446 |
| Feb 23, 2026 | 116,600.00 | 116,900.00 | 111,200.00 | 114,500.00 | 114,500.00 | -4.58% | 555,607 |
| Feb 20, 2026 | 115,200.00 | 120,000.00 | 115,100.00 | 120,000.00 | 120,000.00 | 8.21% | 386,103 |
| Feb 19, 2026 | 108,400.00 | 111,800.00 | 107,400.00 | 110,900.00 | 110,900.00 | 4.43% | 257,229 |
| Feb 13, 2026 | 106,000.00 | 107,100.00 | 105,100.00 | 106,200.00 | 106,200.00 | -1.67% | 154,220 |
| Feb 12, 2026 | 109,000.00 | 109,000.00 | 105,300.00 | 108,000.00 | 108,000.00 | 0.56% | 333,639 |
| Feb 11, 2026 | 101,200.00 | 108,500.00 | 101,200.00 | 107,400.00 | 107,400.00 | 6.76% | 517,312 |
| Feb 10, 2026 | 101,100.00 | 101,600.00 | 99,500.00 | 100,600.00 | 100,600.00 | 1.00% | 163,402 |
| Feb 9, 2026 | 99,900.00 | 101,800.00 | 98,700.00 | 99,600.00 | 99,600.00 | 1.63% | 219,326 |
| Feb 6, 2026 | 96,700.00 | 98,000.00 | 94,600.00 | 98,000.00 | 98,000.00 | -1.80% | 241,572 |
| Feb 5, 2026 | 100,900.00 | 101,500.00 | 98,500.00 | 99,800.00 | 99,800.00 | -0.10% | 226,923 |
| Feb 4, 2026 | 99,500.00 | 100,700.00 | 98,900.00 | 99,900.00 | 99,900.00 | 2.25% | 326,703 |
| Feb 3, 2026 | 101,500.00 | 101,600.00 | 96,000.00 | 97,700.00 | 97,700.00 | -3.27% | 498,413 |
| Feb 2, 2026 | 105,700.00 | 106,300.00 | 99,900.00 | 101,000.00 | 101,000.00 | -4.63% | 369,136 |
| Jan 30, 2026 | 102,300.00 | 107,400.00 | 101,800.00 | 105,900.00 | 105,900.00 | 5.58% | 599,168 |
| Jan 29, 2026 | 100,500.00 | 102,300.00 | 99,500.00 | 100,300.00 | 100,300.00 | -0.20% | 262,163 |
| Jan 28, 2026 | 101,000.00 | 102,300.00 | 98,800.00 | 100,500.00 | 100,500.00 | -0.99% | 272,892 |
| Jan 27, 2026 | 100,900.00 | 104,500.00 | 97,600.00 | 101,500.00 | 101,500.00 | 3.26% | 528,600 |
| Jan 26, 2026 | 99,800.00 | 100,700.00 | 95,000.00 | 98,300.00 | 98,300.00 | -1.21% | 391,998 |
| Jan 23, 2026 | 97,400.00 | 99,900.00 | 97,200.00 | 99,500.00 | 99,500.00 | 1.02% | 328,705 |
| Jan 22, 2026 | 91,300.00 | 98,800.00 | 90,900.00 | 98,500.00 | 98,500.00 | 7.18% | 606,978 |
| Jan 21, 2026 | 89,300.00 | 92,300.00 | 88,800.00 | 91,900.00 | 91,900.00 | 1.43% | 298,303 |
| Jan 20, 2026 | 89,100.00 | 90,900.00 | 89,000.00 | 90,600.00 | 90,600.00 | 0.55% | 212,359 |
| Jan 19, 2026 | 89,500.00 | 91,500.00 | 88,600.00 | 90,100.00 | 90,100.00 | 0.45% | 222,927 |
| Jan 16, 2026 | 90,600.00 | 91,800.00 | 88,800.00 | 89,700.00 | 89,700.00 | -2.29% | 265,158 |
| Jan 15, 2026 | 87,900.00 | 92,600.00 | 87,300.00 | 91,800.00 | 91,800.00 | 5.28% | 763,146 |
| Jan 14, 2026 | 89,800.00 | 91,900.00 | 85,400.00 | 87,200.00 | 87,200.00 | -0.68% | 366,908 |
| Jan 13, 2026 | 87,300.00 | 88,300.00 | 85,700.00 | 87,800.00 | 87,800.00 | 0.80% | 237,556 |
| Jan 12, 2026 | 84,400.00 | 87,200.00 | 83,050.00 | 87,100.00 | 87,100.00 | 3.69% | 324,767 |
| Jan 9, 2026 | 82,500.00 | 86,600.00 | 81,600.00 | 84,000.00 | 84,000.00 | 3.07% | 431,176 |
| Jan 8, 2026 | 81,100.00 | 82,200.00 | 80,200.00 | 81,500.00 | 81,500.00 | 0.74% | 275,822 |
| Jan 7, 2026 | 84,200.00 | 84,200.00 | 80,200.00 | 80,900.00 | 80,900.00 | -5.05% | 465,970 |
| Jan 6, 2026 | 84,900.00 | 88,200.00 | 84,000.00 | 85,200.00 | 85,200.00 | 0.71% | 285,262 |
| Jan 5, 2026 | 82,900.00 | 85,800.00 | 80,400.00 | 84,600.00 | 84,600.00 | 5.35% | 498,711 |
| Jan 2, 2026 | 83,000.00 | 83,000.00 | 79,500.00 | 80,300.00 | 80,300.00 | -3.25% | 226,535 |
| Dec 30, 2025 | 82,400.00 | 83,000.00 | 81,100.00 | 83,000.00 | 83,000.00 | 2.09% | 160,982 |
| Dec 29, 2025 | 80,500.00 | 81,550.00 | 80,100.00 | 81,300.00 | 81,300.00 | -0.85% | 165,928 |
| Dec 26, 2025 | 82,600.00 | 82,900.00 | 81,000.00 | 82,000.00 | 82,000.00 | -1.44% | 148,809 |
| Dec 24, 2025 | 84,000.00 | 85,200.00 | 83,000.00 | 83,200.00 | 83,200.00 | -0.95% | 98,317 |
| Dec 23, 2025 | 84,900.00 | 84,900.00 | 83,200.00 | 84,000.00 | 84,000.00 | - | 87,985 |
| Dec 22, 2025 | 82,700.00 | 84,800.00 | 81,500.00 | 84,000.00 | 84,000.00 | 3.07% | 216,226 |
| Dec 19, 2025 | 81,700.00 | 81,900.00 | 80,300.00 | 81,500.00 | 81,500.00 | 1.24% | 167,095 |
| Dec 18, 2025 | 86,000.00 | 86,400.00 | 79,700.00 | 80,500.00 | 80,500.00 | -5.18% | 312,492 |
| Dec 17, 2025 | 84,400.00 | 85,600.00 | 82,200.00 | 84,900.00 | 84,900.00 | 1.31% | 261,644 |
| Dec 16, 2025 | 85,800.00 | 86,000.00 | 83,300.00 | 83,800.00 | 83,800.00 | -3.01% | 235,509 |
| Dec 15, 2025 | 83,900.00 | 89,900.00 | 83,100.00 | 86,400.00 | 86,400.00 | 5.88% | 594,216 |
| Dec 12, 2025 | 81,400.00 | 82,400.00 | 80,500.00 | 81,600.00 | 81,600.00 | 1.24% | 144,842 |
| Dec 11, 2025 | 82,300.00 | 82,700.00 | 80,300.00 | 80,600.00 | 80,600.00 | -1.35% | 229,338 |
| Dec 10, 2025 | 81,200.00 | 83,000.00 | 80,300.00 | 81,700.00 | 81,700.00 | 1.36% | 242,563 |
| Dec 9, 2025 | 79,800.00 | 81,100.00 | 78,800.00 | 80,600.00 | 80,600.00 | 1.13% | 157,173 |
| Dec 8, 2025 | 81,100.00 | 81,100.00 | 78,000.00 | 79,700.00 | 79,700.00 | -0.99% | 225,111 |
| 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% | 181,219 |
| Dec 3, 2025 | 80,600.00 | 81,400.00 | 79,500.00 | 80,900.00 | 80,900.00 | 0.12% | 208,647 |
| 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% | 774,966 |
| Nov 21, 2025 | 87,900.00 | 90,300.00 | 87,100.00 | 89,700.00 | 89,700.00 | 0.34% | 393,965 |
| 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 |