S-Oil Corporation (010950.KS) KSC

67,050.00

+1750(+2.68%)

Updated at October 20 11:43AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202567,10065,30065,30067,20065,000302,646
October 16, 202565,80068,30068,30068,30065,800469,431
October 15, 202566,00065,50065,50066,60065,000221,511
October 14, 202566,20066,30066,30067,20065,500265,132
October 13, 202564,50066,20066,20066,40064,200280,291
October 10, 202564,00066,80066,80067,20063,800957,003
October 02, 202562,20062,30062,30062,70061,100332,268
October 01, 202562,50062,40062,40062,80061,700146,814
September 30, 202563,50062,40062,40063,90062,200343,862
September 29, 202562,20064,80064,80064,80062,100748,671
September 26, 202560,60061,60061,60062,80060,400309,369
September 25, 202560,30061,20061,20061,30059,600364,198
September 24, 202558,70059,80059,80060,60058,400582,832
September 23, 202558,10057,90057,90058,60057,800142,615
September 22, 202558,10058,60058,60058,80058,000116,100
September 19, 202558,50057,80057,80058,60057,700325,372
September 18, 202558,70058,65058,65058,80058,200173,495
September 17, 202559,20058,80058,80059,40058,600174,414
September 16, 202559,20058,60058,60059,30058,600221,405
September 15, 202559,60059,30059,30059,60058,900157,224
September 12, 202560,50059,20059,20060,60058,900543,766
September 11, 202559,80060,90060,90060,90059,700255,588
September 10, 202559,80060,00060,00060,00059,400187,749
September 09, 202560,10059,70059,70060,10059,300181,316
September 08, 202560,60060,00060,00060,60059,400190,680
September 05, 202560,10060,60060,60060,70060,00090,703
September 04, 202559,40060,50060,50060,50059,200140,856
September 03, 202559,10059,60059,60059,80059,00090,483
September 02, 202559,20058,90058,90059,50058,400182,306
September 01, 202560,50059,50059,50060,50059,100141,472
August 29, 202560,90060,30060,30060,90059,800104,836
August 28, 202560,50060,60060,60061,20060,400118,589
August 27, 202561,00060,40060,40061,30060,40081,351
August 26, 202560,70060,90060,90062,00060,700265,630
August 25, 202560,20060,80060,80061,00059,900145,513
August 22, 202561,80059,80059,80061,90059,300319,158
August 21, 202560,90061,60061,60063,00060,900318,195
August 20, 202560,80060,90060,90060,90059,600141,169
August 19, 202561,30061,40061,40061,40060,400148,960
August 18, 202561,10060,50060,50061,40060,30090,294
August 14, 202561,50061,20061,20062,60061,000207,034
August 13, 202561,10061,50061,50061,50060,70090,559
August 12, 202560,50061,20061,20061,80060,500158,690
August 11, 202561,50060,70060,70061,60060,400128,596
August 08, 202561,70061,50061,50062,00061,10093,347
August 07, 202562,20062,20062,20062,30061,500117,025
August 06, 202560,20062,40062,40063,40060,200248,319
August 05, 202560,40060,80060,80061,20060,300165,802
August 04, 202560,20059,70059,70060,30059,400150,042
August 01, 202561,70060,30060,30062,00060,000232,685
July 31, 202562,70062,70062,70063,70062,000162,737
July 30, 202562,00063,20063,20064,20062,000406,651
July 29, 202561,90061,20061,20061,90059,300218,830
July 28, 202562,40062,20062,20062,60061,300230,583
July 25, 202561,30062,30062,30062,90061,300188,250
July 24, 202562,70061,80061,80063,40061,500124,234
July 23, 202563,00062,70062,70063,30062,00080,845
July 22, 202561,90062,70062,70063,80061,900194,603
July 21, 202561,90062,40062,40062,60061,300146,349
July 18, 202562,40061,90061,90063,00061,300208,026