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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	59,300	63,700	63,700	66,900	58,300	2.28M
June 12, 2025	59,800	59,200	59,200	60,300	58,500	432,403
June 11, 2025	58,800	58,500	58,500	59,500	58,200	173,885
June 10, 2025	58,800	59,000	59,000	59,400	57,700	232,014
June 09, 2025	57,400	58,700	58,700	58,900	56,600	374,419
June 05, 2025	56,400	56,300	56,300	58,000	56,000	226,345
June 04, 2025	55,300	55,800	55,800	57,000	55,100	256,423
June 02, 2025	55,300	55,000	55,000	56,600	54,500	240,844
May 30, 2025	55,500	54,400	54,400	55,900	54,100	422,059
May 29, 2025	56,500	55,900	55,900	56,900	55,500	220,822
May 28, 2025	56,700	56,400	56,400	57,300	55,900	320,017
May 27, 2025	55,700	56,500	56,500	57,900	55,000	882,399
May 26, 2025	50,700	53,600	53,600	53,600	50,700	420,392
May 23, 2025	50,500	50,700	50,700	50,700	50,000	136,933
May 22, 2025	50,900	50,600	50,600	50,900	50,400	184,854

S-Oil Corporation (010950.KS) KSC