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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,200	120,000	120,000	120,000	115,100	409,179
February 19, 2026	108,400	110,900	110,900	111,800	107,400	267,830
February 13, 2026	106,000	106,200	106,200	107,100	105,100	154,220
February 12, 2026	109,000	108,000	108,000	109,000	105,300	333,639
February 11, 2026	101,200	107,400	107,400	108,500	101,200	532,288
February 10, 2026	101,100	100,600	100,600	101,600	99,500	171,418
February 09, 2026	99,900	99,600	99,600	101,800	98,700	219,326
February 06, 2026	96,700	98,000	98,000	98,000	94,600	250,308
February 05, 2026	100,900	99,800	99,800	101,500	98,500	236,461
February 04, 2026	99,500	99,900	99,900	100,700	98,900	326,702
February 03, 2026	101,500	97,700	97,700	101,600	96,000	480,645
February 02, 2026	105,700	101,000	101,000	106,300	99,900	369,136
January 30, 2026	102,300	105,900	105,900	107,400	101,800	638,557
January 29, 2026	100,500	100,300	100,300	102,300	99,500	276,939
January 28, 2026	101,000	100,500	100,500	102,300	98,800	272,892
January 27, 2026	100,900	101,500	101,500	104,500	97,600	528,600
January 26, 2026	99,800	98,300	98,300	100,700	95,000	403,597
January 23, 2026	97,400	99,500	99,500	99,900	97,200	342,759
January 22, 2026	91,300	98,500	98,500	98,800	90,900	624,566
January 21, 2026	89,300	91,900	91,900	92,300	88,800	298,303
January 20, 2026	89,100	90,600	90,600	90,900	89,000	222,038
January 19, 2026	89,500	90,100	90,100	91,500	88,600	222,927
January 16, 2026	90,600	89,700	89,700	91,800	88,800	280,778
January 15, 2026	87,900	91,800	91,800	92,600	87,300	763,124
January 14, 2026	89,800	87,200	87,200	91,900	85,400	366,908
January 13, 2026	87,300	87,800	87,800	88,300	85,700	237,556
January 12, 2026	84,400	87,100	87,100	87,200	83,050	324,767
January 09, 2026	82,500	84,000	84,000	86,600	81,600	431,176
January 08, 2026	81,100	81,500	81,500	82,200	80,200	294,344
January 07, 2026	84,200	80,900	80,900	84,200	80,200	465,970
January 06, 2026	84,900	85,200	85,200	88,200	84,000	299,419
January 05, 2026	82,900	84,600	84,600	85,800	80,400	515,537
January 02, 2026	83,000	80,300	80,300	83,000	79,500	220,609
December 30, 2025	82,400	83,000	83,000	83,000	81,100	160,982
December 29, 2025	80,500	81,300	81,300	81,550	80,100	175,416
December 26, 2025	82,600	81,900	81,900	82,900	81,000	143,636
December 24, 2025	84,000	83,200	83,200	85,200	83,000	92,909
December 23, 2025	84,900	84,000	84,000	84,900	83,200	87,985
December 22, 2025	82,700	84,000	84,000	84,800	81,500	225,213
December 19, 2025	81,700	81,500	81,500	81,900	80,300	167,095
December 18, 2025	86,000	80,500	80,500	86,400	79,700	312,492
December 17, 2025	84,400	84,900	84,900	85,600	82,200	273,930
December 16, 2025	85,800	83,800	83,800	86,000	83,300	235,509
December 15, 2025	83,900	86,400	86,400	89,900	83,100	594,216
December 12, 2025	81,400	81,600	81,600	82,400	80,500	154,762
December 11, 2025	82,300	80,600	80,600	82,700	80,300	301,849
December 10, 2025	81,200	81,700	81,700	83,000	80,300	253,845
December 09, 2025	79,800	80,600	80,600	81,100	78,800	157,173
December 08, 2025	81,100	79,700	79,700	81,100	78,000	225,111
December 05, 2025	80,600	80,500	80,500	81,500	79,800	163,627
December 04, 2025	80,200	81,400	81,400	81,600	77,900	198,340
December 03, 2025	80,600	80,900	80,900	81,400	79,500	218,882
December 02, 2025	78,200	80,800	80,800	80,900	77,500	383,528
December 01, 2025	77,200	77,900	77,900	78,300	76,500	228,697
November 28, 2025	78,000	76,700	76,700	78,100	75,900	373,293
November 27, 2025	81,100	77,700	77,700	81,100	76,800	600,706
November 26, 2025	80,500	80,900	80,900	81,500	79,400	364,196
November 25, 2025	83,000	80,400	80,400	83,300	79,000	448,107
November 24, 2025	88,500	81,500	81,500	89,000	80,500	766,841
November 21, 2025	87,900	89,700	89,700	90,300	87,100	393,965

S-Oil Corporation (010950.KS) KSC