S-Oil Corporation - 010950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	76,000	74,400	74,400	76,700	73,600	248,560
November 06, 2025	75,600	76,300	76,300	79,000	75,300	465,335
November 05, 2025	78,300	74,900	74,900	78,300	73,400	390,169
November 04, 2025	73,800	77,300	77,300	79,700	73,800	1.1M
November 03, 2025	72,700	72,300	72,300	72,800	70,700	384,310
October 31, 2025	72,300	71,800	71,800	72,800	70,900	267,729
October 30, 2025	73,000	72,900	72,900	73,800	72,700	194,749
October 29, 2025	74,200	73,700	73,700	74,300	72,300	342,511
October 28, 2025	74,400	73,900	73,900	74,400	72,800	242,506
October 27, 2025	74,200	74,100	74,100	74,400	72,700	439,226
October 24, 2025	75,200	74,900	74,900	77,300	74,300	630,068
October 23, 2025	74,200	73,100	73,100	74,800	72,500	457,145
October 22, 2025	69,200	72,600	72,600	72,900	68,900	853,686
October 21, 2025	67,500	68,100	68,100	69,600	67,500	303,502
October 20, 2025	65,200	67,500	67,500	67,900	65,000	349,355
October 17, 2025	67,100	65,300	65,300	67,200	65,000	302,646
October 16, 2025	65,800	68,300	68,300	68,300	65,800	469,431
October 15, 2025	66,000	65,500	65,500	66,600	65,000	221,511
October 14, 2025	66,200	66,300	66,300	67,200	65,500	265,132
October 13, 2025	64,500	66,200	66,200	66,400	64,200	280,291
October 10, 2025	64,000	66,800	66,800	67,200	63,800	957,003
October 02, 2025	62,200	62,300	62,300	62,700	61,100	332,268
October 01, 2025	62,500	62,400	62,400	62,800	61,700	146,814
September 30, 2025	63,500	62,400	62,400	63,900	62,200	343,862
September 29, 2025	62,200	64,800	64,800	64,800	62,100	748,671
September 26, 2025	60,600	61,600	61,600	62,800	60,400	309,369
September 25, 2025	60,300	61,200	61,200	61,300	59,600	364,198
September 24, 2025	58,700	59,800	59,800	60,600	58,400	582,832
September 23, 2025	58,100	57,900	57,900	58,600	57,800	142,615
September 22, 2025	58,100	58,600	58,600	58,800	58,000	116,100
September 19, 2025	58,500	57,800	57,800	58,600	57,700	325,372
September 18, 2025	58,700	58,650	58,650	58,800	58,200	173,495
September 17, 2025	59,200	58,800	58,800	59,400	58,600	174,414
September 16, 2025	59,200	58,600	58,600	59,300	58,600	221,405
September 15, 2025	59,600	59,300	59,300	59,600	58,900	157,224
September 12, 2025	60,500	59,200	59,200	60,600	58,900	543,766
September 11, 2025	59,800	60,900	60,900	60,900	59,700	255,588
September 10, 2025	59,800	60,000	60,000	60,000	59,400	187,749
September 09, 2025	60,100	59,700	59,700	60,100	59,300	181,316
September 08, 2025	60,600	60,000	60,000	60,600	59,400	190,680
September 05, 2025	60,100	60,600	60,600	60,700	60,000	90,703
September 04, 2025	59,400	60,500	60,500	60,500	59,200	140,856
September 03, 2025	59,100	59,600	59,600	59,800	59,000	90,483
September 02, 2025	59,200	58,900	58,900	59,500	58,400	182,306
September 01, 2025	60,500	59,500	59,500	60,500	59,100	141,472
August 29, 2025	60,900	60,300	60,300	60,900	59,800	104,836
August 28, 2025	60,500	60,600	60,600	61,200	60,400	118,589
August 27, 2025	61,000	60,400	60,400	61,300	60,400	81,351
August 26, 2025	60,700	60,900	60,900	62,000	60,700	265,630
August 25, 2025	60,200	60,800	60,800	61,000	59,900	145,513
August 22, 2025	61,800	59,800	59,800	61,900	59,300	319,158
August 21, 2025	60,900	61,600	61,600	63,000	60,900	318,195
August 20, 2025	60,800	60,900	60,900	60,900	59,600	141,169
August 19, 2025	61,300	61,400	61,400	61,400	60,400	148,960
August 18, 2025	61,100	60,500	60,500	61,400	60,300	90,294
August 14, 2025	61,500	61,200	61,200	62,600	61,000	207,034
August 13, 2025	61,100	61,500	61,500	61,500	60,700	90,559
August 12, 2025	60,500	61,200	61,200	61,800	60,500	158,690
August 11, 2025	61,500	60,700	60,700	61,600	60,400	128,596
August 08, 2025	61,700	61,500	61,500	62,000	61,100	93,347

S-Oil Corporation (010950.KS) KSC