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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	89,100	89,400	89,400	90,600	86,700	395,291
November 19, 2025	87,900	90,000	90,000	90,000	86,100	793,859
November 18, 2025	87,400	85,700	85,700	87,900	85,200	256,989
November 17, 2025	87,000	88,000	88,000	88,500	86,400	276,364
November 14, 2025	85,400	85,700	85,700	88,900	84,700	299,323
November 13, 2025	86,400	86,300	86,300	89,400	85,600	594,719
November 12, 2025	83,200	87,500	87,500	87,900	82,000	848,720
November 11, 2025	79,000	82,200	82,200	82,900	78,500	649,973
November 10, 2025	75,700	79,000	79,000	79,900	74,800	583,619
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

S-Oil Corporation (010950.KS) KSC