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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	62,200	62,200	62,200	62,300	61,500	117,025
August 06, 2025	60,200	62,400	62,400	63,400	60,200	248,319
August 05, 2025	60,400	60,800	60,800	61,200	60,300	165,802
August 04, 2025	60,200	59,700	59,700	60,300	59,400	150,042
August 01, 2025	61,700	60,300	60,300	62,000	60,000	232,685
July 31, 2025	62,700	62,700	62,700	63,700	62,000	162,737
July 30, 2025	62,000	63,200	63,200	64,200	62,000	406,651
July 29, 2025	61,900	61,200	61,200	61,900	59,300	218,830
July 28, 2025	62,400	62,200	62,200	62,600	61,300	230,583
July 25, 2025	61,300	62,300	62,300	62,900	61,300	188,250
July 24, 2025	62,700	61,800	61,800	63,400	61,500	124,234
July 23, 2025	63,000	62,700	62,700	63,300	62,000	80,845
July 22, 2025	61,900	62,700	62,700	63,800	61,900	194,603
July 21, 2025	61,900	62,400	62,400	62,600	61,300	146,349
July 18, 2025	62,400	61,900	61,900	63,000	61,300	208,026
July 17, 2025	63,400	62,500	62,500	63,400	62,000	201,953
July 16, 2025	63,200	63,200	63,200	63,600	63,000	138,866
July 15, 2025	62,700	63,700	63,700	63,900	62,700	180,059
July 14, 2025	63,200	63,300	63,300	63,700	63,000	130,906
July 11, 2025	64,000	63,500	63,500	64,000	62,900	236,641
July 10, 2025	63,400	64,400	64,400	64,500	63,300	324,552
July 09, 2025	61,900	63,500	63,500	63,800	61,800	372,783
July 08, 2025	62,200	61,700	61,700	62,800	61,000	202,206
July 07, 2025	61,900	62,200	62,200	62,800	60,800	186,170
July 04, 2025	62,900	62,300	62,300	63,100	62,200	151,211
July 03, 2025	62,200	62,900	62,900	63,100	61,700	352,058
July 02, 2025	60,900	62,200	62,200	62,400	60,500	367,127
July 01, 2025	60,100	61,800	61,800	62,000	59,500	520,884
June 30, 2025	58,700	59,900	59,900	60,900	58,500	617,609
June 27, 2025	58,300	58,200	58,200	58,300	57,900	127,155
June 26, 2025	58,000	58,200	58,200	58,500	57,700	205,251
June 25, 2025	58,600	57,900	57,900	58,600	57,500	391,999
June 24, 2025	58,700	58,600	58,600	59,300	58,000	723,308
June 23, 2025	65,800	62,600	62,600	65,800	62,000	822,193
June 20, 2025	60,600	61,500	61,500	62,100	60,600	461,109
June 19, 2025	61,700	61,500	61,500	61,800	60,100	492,422
June 18, 2025	62,300	62,300	62,300	63,000	61,100	599,486
June 17, 2025	61,100	61,200	61,200	61,600	59,600	693,838
June 16, 2025	65,600	63,700	63,700	65,700	62,000	799,767

S-Oil Corporation (010950.KS) KSC