S-Oil Corporation (KRX:010950)
South Korea
· Delayed Price · Currency is KRW 130,100
+11,400 (9.60%)
Last updated: Apr 29, 2026, 12:05 PM KST
S-Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122,500.00 | 130,700.00 | 122,100.00 | 130,100.00 | - | 9.60% | 1,035,435 |
| Apr 28, 2026 | 115,700.00 | 119,000.00 | 115,400.00 | 118,700.00 | 118,700.00 | 2.86% | 426,553 |
| Apr 27, 2026 | 119,500.00 | 119,600.00 | 114,300.00 | 115,400.00 | 115,400.00 | -3.35% | 450,648 |
| Apr 24, 2026 | 121,800.00 | 122,000.00 | 116,600.00 | 119,400.00 | 119,400.00 | -1.16% | 362,111 |
| Apr 23, 2026 | 115,400.00 | 121,700.00 | 115,000.00 | 120,800.00 | 120,800.00 | 5.87% | 702,046 |
| Apr 22, 2026 | 115,500.00 | 115,800.00 | 113,600.00 | 114,100.00 | 114,100.00 | -0.17% | 272,328 |
| Apr 21, 2026 | 115,300.00 | 115,600.00 | 113,900.00 | 114,300.00 | 114,300.00 | -1.38% | 358,211 |
| Apr 20, 2026 | 118,200.00 | 118,800.00 | 114,500.00 | 115,900.00 | 115,900.00 | -1.19% | 280,643 |
| Apr 17, 2026 | 118,000.00 | 118,900.00 | 115,700.00 | 117,300.00 | 117,300.00 | -0.68% | 237,681 |
| Apr 16, 2026 | 116,600.00 | 119,000.00 | 116,300.00 | 118,100.00 | 118,100.00 | 0.51% | 299,952 |
| Apr 15, 2026 | 117,600.00 | 118,200.00 | 115,000.00 | 117,500.00 | 117,500.00 | -1.34% | 410,464 |
| Apr 14, 2026 | 121,000.00 | 122,000.00 | 117,500.00 | 119,100.00 | 119,100.00 | -2.38% | 418,615 |
| Apr 13, 2026 | 123,300.00 | 124,500.00 | 118,900.00 | 122,000.00 | 122,000.00 | 1.08% | 623,586 |
| Apr 10, 2026 | 117,600.00 | 122,300.00 | 117,100.00 | 120,700.00 | 120,700.00 | 0.92% | 550,835 |
| Apr 9, 2026 | 113,000.00 | 119,900.00 | 111,200.00 | 119,600.00 | 119,600.00 | 6.69% | 844,806 |
| Apr 8, 2026 | 117,200.00 | 119,000.00 | 110,000.00 | 112,100.00 | 112,100.00 | -2.35% | 618,205 |
| Apr 7, 2026 | 115,500.00 | 120,200.00 | 114,300.00 | 114,800.00 | 114,800.00 | -2.79% | 497,660 |
| Apr 6, 2026 | 111,300.00 | 120,400.00 | 111,200.00 | 118,100.00 | 118,100.00 | 6.01% | 861,908 |
| Apr 3, 2026 | 108,200.00 | 113,400.00 | 105,800.00 | 111,400.00 | 111,400.00 | 4.60% | 467,857 |
| Apr 2, 2026 | 111,300.00 | 111,400.00 | 105,400.00 | 106,500.00 | 106,170.00 | -5.84% | 513,764 |
| Apr 1, 2026 | 108,500.00 | 113,500.00 | 106,400.00 | 113,100.00 | 112,749.55 | 7.41% | 599,881 |
| Mar 31, 2026 | 107,900.00 | 109,800.00 | 104,700.00 | 105,300.00 | 104,973.72 | -4.36% | 509,557 |
| Mar 30, 2026 | 106,300.00 | 111,400.00 | 105,100.00 | 110,100.00 | 109,758.85 | 0.36% | 390,212 |
| Mar 27, 2026 | 112,500.00 | 112,500.00 | 105,100.00 | 109,700.00 | 109,360.08 | -2.32% | 408,328 |
| Mar 26, 2026 | 113,100.00 | 114,800.00 | 111,500.00 | 112,300.00 | 111,952.03 | -0.88% | 299,737 |
| Mar 25, 2026 | 108,700.00 | 113,700.00 | 108,400.00 | 113,300.00 | 112,948.93 | 4.52% | 494,701 |
| Mar 24, 2026 | 106,700.00 | 109,600.00 | 105,500.00 | 108,400.00 | 108,064.11 | 2.26% | 483,799 |
| Mar 23, 2026 | 111,000.00 | 114,700.00 | 104,900.00 | 106,000.00 | 105,671.55 | -5.19% | 579,648 |
| Mar 20, 2026 | 110,100.00 | 115,800.00 | 110,000.00 | 111,800.00 | 111,453.58 | 0.54% | 615,278 |
| Mar 19, 2026 | 115,300.00 | 115,300.00 | 109,500.00 | 111,200.00 | 110,855.44 | 0.54% | 713,012 |
| Mar 18, 2026 | 107,000.00 | 112,700.00 | 106,900.00 | 110,600.00 | 110,257.30 | 3.85% | 831,455 |
| Mar 17, 2026 | 104,400.00 | 108,900.00 | 103,600.00 | 106,500.00 | 106,170.00 | 1.04% | 690,457 |
| Mar 16, 2026 | 105,300.00 | 108,400.00 | 105,000.00 | 105,400.00 | 105,073.41 | -2.41% | 650,853 |
| Mar 13, 2026 | 120,000.00 | 120,300.00 | 107,200.00 | 108,000.00 | 107,665.35 | -8.47% | 1,297,882 |
| Mar 12, 2026 | 118,900.00 | 120,000.00 | 115,000.00 | 118,000.00 | 117,634.37 | 2.97% | 1,155,363 |
| Mar 11, 2026 | 114,100.00 | 118,900.00 | 111,000.00 | 114,600.00 | 114,244.90 | -2.80% | 1,822,406 |
| Mar 10, 2026 | 119,000.00 | 122,500.00 | 115,000.00 | 117,900.00 | 117,534.68 | -8.39% | 1,497,393 |
| Mar 9, 2026 | 136,700.00 | 138,000.00 | 124,700.00 | 128,700.00 | 128,301.21 | -0.77% | 2,642,463 |
| Mar 6, 2026 | 141,700.00 | 142,100.00 | 122,200.00 | 129,700.00 | 129,298.11 | -3.71% | 2,619,819 |
| Mar 5, 2026 | 125,600.00 | 136,700.00 | 115,000.00 | 134,700.00 | 134,282.62 | 6.48% | 5,004,431 |
| Mar 4, 2026 | 168,000.00 | 177,100.00 | 120,000.00 | 126,500.00 | 126,108.03 | -10.47% | 10,815,570 |
| Mar 3, 2026 | 135,100.00 | 142,800.00 | 125,100.00 | 141,300.00 | 140,862.17 | 28.45% | 4,261,597 |
| Feb 27, 2026 | 113,100.00 | 113,100.00 | 108,200.00 | 110,000.00 | 109,659.15 | -3.25% | 523,395 |
| Feb 26, 2026 | 112,000.00 | 115,600.00 | 109,500.00 | 113,700.00 | 113,347.69 | 0.98% | 319,138 |
| Feb 25, 2026 | 114,400.00 | 114,900.00 | 112,000.00 | 112,600.00 | 112,251.10 | -1.31% | 265,424 |
| Feb 24, 2026 | 113,800.00 | 114,600.00 | 111,900.00 | 114,100.00 | 113,746.45 | -0.35% | 418,446 |
| Feb 23, 2026 | 116,600.00 | 116,900.00 | 111,200.00 | 114,500.00 | 114,145.21 | -4.58% | 555,607 |
| Feb 20, 2026 | 115,200.00 | 120,000.00 | 115,100.00 | 120,000.00 | 119,628.17 | 8.21% | 386,103 |
| Feb 19, 2026 | 108,400.00 | 111,800.00 | 107,400.00 | 110,900.00 | 110,556.37 | 4.43% | 257,229 |
| Feb 13, 2026 | 106,000.00 | 107,100.00 | 105,100.00 | 106,200.00 | 105,870.93 | -1.67% | 154,220 |
| Feb 12, 2026 | 109,000.00 | 109,000.00 | 105,300.00 | 108,000.00 | 107,665.35 | 0.56% | 333,639 |
| Feb 11, 2026 | 101,200.00 | 108,500.00 | 101,200.00 | 107,400.00 | 107,067.21 | 6.76% | 517,312 |
| Feb 10, 2026 | 101,100.00 | 101,600.00 | 99,500.00 | 100,600.00 | 100,288.28 | 1.00% | 163,402 |
| Feb 9, 2026 | 99,900.00 | 101,800.00 | 98,700.00 | 99,600.00 | 99,291.38 | 1.63% | 219,326 |
| Feb 6, 2026 | 96,700.00 | 98,000.00 | 94,600.00 | 98,000.00 | 97,696.34 | -1.80% | 241,572 |
| Feb 5, 2026 | 100,900.00 | 101,500.00 | 98,500.00 | 99,800.00 | 99,490.76 | -0.10% | 226,923 |
| Feb 4, 2026 | 99,500.00 | 100,700.00 | 98,900.00 | 99,900.00 | 99,590.45 | 2.25% | 326,703 |
| Feb 3, 2026 | 101,500.00 | 101,600.00 | 96,000.00 | 97,700.00 | 97,397.27 | -3.27% | 498,413 |
| Feb 2, 2026 | 105,700.00 | 106,300.00 | 99,900.00 | 101,000.00 | 100,687.04 | -4.63% | 369,136 |
| Jan 30, 2026 | 102,300.00 | 107,400.00 | 101,800.00 | 105,900.00 | 105,571.86 | 5.58% | 599,168 |
| Jan 29, 2026 | 100,500.00 | 102,300.00 | 99,500.00 | 100,300.00 | 99,989.21 | -0.20% | 262,163 |
| Jan 28, 2026 | 101,000.00 | 102,300.00 | 98,800.00 | 100,500.00 | 100,188.59 | -0.99% | 272,892 |
| Jan 27, 2026 | 100,900.00 | 104,500.00 | 97,600.00 | 101,500.00 | 101,185.49 | 3.26% | 528,600 |
| Jan 26, 2026 | 99,800.00 | 100,700.00 | 95,000.00 | 98,300.00 | 97,995.41 | -1.21% | 391,998 |
| Jan 23, 2026 | 97,400.00 | 99,900.00 | 97,200.00 | 99,500.00 | 99,191.69 | 1.02% | 328,705 |
| Jan 22, 2026 | 91,300.00 | 98,800.00 | 90,900.00 | 98,500.00 | 98,194.79 | 7.18% | 606,978 |
| Jan 21, 2026 | 89,300.00 | 92,300.00 | 88,800.00 | 91,900.00 | 91,615.24 | 1.43% | 298,303 |
| Jan 20, 2026 | 89,100.00 | 90,900.00 | 89,000.00 | 90,600.00 | 90,319.27 | 0.55% | 212,359 |
| Jan 19, 2026 | 89,500.00 | 91,500.00 | 88,600.00 | 90,100.00 | 89,820.82 | 0.45% | 222,927 |
| Jan 16, 2026 | 90,600.00 | 91,800.00 | 88,800.00 | 89,700.00 | 89,422.06 | -2.29% | 265,158 |
| Jan 15, 2026 | 87,900.00 | 92,600.00 | 87,300.00 | 91,800.00 | 91,515.55 | 5.28% | 763,146 |
| Jan 14, 2026 | 89,800.00 | 91,900.00 | 85,400.00 | 87,200.00 | 86,929.80 | -0.68% | 366,908 |
| Jan 13, 2026 | 87,300.00 | 88,300.00 | 85,700.00 | 87,800.00 | 87,527.94 | 0.80% | 237,556 |
| Jan 12, 2026 | 84,400.00 | 87,200.00 | 83,050.00 | 87,100.00 | 86,830.11 | 3.69% | 324,767 |
| Jan 9, 2026 | 82,500.00 | 86,600.00 | 81,600.00 | 84,000.00 | 83,739.72 | 3.07% | 431,176 |
| Jan 8, 2026 | 81,100.00 | 82,200.00 | 80,200.00 | 81,500.00 | 81,247.46 | 0.74% | 275,822 |
| Jan 7, 2026 | 84,200.00 | 84,200.00 | 80,200.00 | 80,900.00 | 80,649.32 | -5.05% | 465,970 |
| Jan 6, 2026 | 84,900.00 | 88,200.00 | 84,000.00 | 85,200.00 | 84,936.00 | 0.71% | 285,262 |
| Jan 5, 2026 | 82,900.00 | 85,800.00 | 80,400.00 | 84,600.00 | 84,337.86 | 5.35% | 498,711 |
| Jan 2, 2026 | 83,000.00 | 83,000.00 | 79,500.00 | 80,300.00 | 80,051.18 | -3.25% | 226,535 |
| Dec 30, 2025 | 82,400.00 | 83,000.00 | 81,100.00 | 83,000.00 | 82,742.82 | 2.09% | 160,982 |
| Dec 29, 2025 | 80,500.00 | 81,550.00 | 80,100.00 | 81,300.00 | 81,048.08 | -0.85% | 165,928 |
| Dec 26, 2025 | 82,600.00 | 82,900.00 | 81,000.00 | 82,000.00 | 81,745.92 | -1.44% | 148,809 |
| Dec 24, 2025 | 84,000.00 | 85,200.00 | 83,000.00 | 83,200.00 | 82,942.20 | -0.95% | 98,317 |
| Dec 23, 2025 | 84,900.00 | 84,900.00 | 83,200.00 | 84,000.00 | 83,739.72 | - | 87,985 |
| Dec 22, 2025 | 82,700.00 | 84,800.00 | 81,500.00 | 84,000.00 | 83,739.72 | 3.07% | 216,226 |
| Dec 19, 2025 | 81,700.00 | 81,900.00 | 80,300.00 | 81,500.00 | 81,247.46 | 1.24% | 167,095 |
| Dec 18, 2025 | 86,000.00 | 86,400.00 | 79,700.00 | 80,500.00 | 80,250.56 | -5.18% | 312,492 |
| Dec 17, 2025 | 84,400.00 | 85,600.00 | 82,200.00 | 84,900.00 | 84,636.93 | 1.31% | 261,644 |
| Dec 16, 2025 | 85,800.00 | 86,000.00 | 83,300.00 | 83,800.00 | 83,540.34 | -3.01% | 235,509 |
| Dec 15, 2025 | 83,900.00 | 89,900.00 | 83,100.00 | 86,400.00 | 86,132.28 | 5.88% | 594,216 |
| Dec 12, 2025 | 81,400.00 | 82,400.00 | 80,500.00 | 81,600.00 | 81,347.15 | 1.24% | 144,842 |
| Dec 11, 2025 | 82,300.00 | 82,700.00 | 80,300.00 | 80,600.00 | 80,350.25 | -1.35% | 229,338 |
| Dec 10, 2025 | 81,200.00 | 83,000.00 | 80,300.00 | 81,700.00 | 81,446.85 | 1.36% | 242,563 |
| Dec 9, 2025 | 79,800.00 | 81,100.00 | 78,800.00 | 80,600.00 | 80,350.25 | 1.13% | 157,173 |
| Dec 8, 2025 | 81,100.00 | 81,100.00 | 78,000.00 | 79,700.00 | 79,453.04 | -0.99% | 225,111 |
| Dec 5, 2025 | 80,600.00 | 81,500.00 | 79,800.00 | 80,500.00 | 80,250.56 | -1.11% | 163,716 |
| Dec 4, 2025 | 80,200.00 | 81,600.00 | 77,900.00 | 81,400.00 | 81,147.77 | 0.62% | 181,219 |
| Dec 3, 2025 | 80,600.00 | 81,400.00 | 79,500.00 | 80,900.00 | 80,649.32 | 0.12% | 208,647 |
| Dec 2, 2025 | 78,200.00 | 80,900.00 | 77,500.00 | 80,800.00 | 80,549.63 | 3.72% | 352,550 |