S-Oil Corporation - 010955.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40,400	39,800	39,800	40,400	39,800	4,834
August 14, 2025	40,700	40,100	40,100	40,700	40,100	1,979
August 13, 2025	40,200	40,300	40,300	40,750	40,000	3,948
August 12, 2025	40,500	40,200	40,200	40,650	40,200	3,394
August 11, 2025	40,550	40,250	40,250	40,800	40,250	2,629
August 08, 2025	40,850	40,550	40,550	41,200	40,500	2,445
August 07, 2025	40,850	40,800	40,800	41,150	40,650	2,043
August 06, 2025	40,500	40,850	40,850	41,100	40,450	4,363
August 05, 2025	40,050	40,500	40,500	40,800	40,050	3,536
August 04, 2025	39,650	40,050	40,050	40,550	39,500	5,197
August 01, 2025	42,300	40,000	40,000	42,300	40,000	12,498
July 31, 2025	42,050	41,700	41,700	42,450	41,350	6,798
July 30, 2025	41,300	42,050	42,050	42,500	41,300	8,357
July 29, 2025	41,950	41,150	41,150	41,950	40,850	16,034
July 28, 2025	42,150	41,650	41,650	42,150	41,500	7,788
July 25, 2025	41,700	42,150	42,150	42,500	41,500	5,074
July 24, 2025	42,050	41,700	41,700	42,350	41,700	5,410
July 23, 2025	41,450	42,100	42,100	42,300	41,450	6,793
July 22, 2025	42,100	41,450	41,450	42,700	41,450	6,808
July 21, 2025	41,950	42,150	42,150	42,550	41,650	16,782
July 18, 2025	42,450	41,600	41,600	42,750	41,100	21,400
July 17, 2025	42,850	42,350	42,350	42,850	42,150	13,504
July 16, 2025	42,650	42,850	42,850	42,950	42,000	40,142
July 15, 2025	41,850	42,650	42,650	42,650	41,850	37,948
July 14, 2025	41,250	41,850	41,850	41,950	41,000	10,481
July 11, 2025	41,650	41,250	41,250	41,650	41,050	7,032
July 10, 2025	40,950	41,650	41,650	42,350	40,900	22,149
July 09, 2025	40,000	41,000	41,000	41,150	40,000	16,332
July 08, 2025	40,200	40,100	40,100	40,500	40,000	5,740
July 07, 2025	40,250	40,200	40,200	40,250	39,900	5,645
July 04, 2025	40,250	40,250	40,250	40,800	40,150	11,125
July 03, 2025	40,250	40,450	40,450	40,750	40,050	13,430
July 02, 2025	40,550	40,450	40,450	40,550	39,800	14,481
July 01, 2025	40,000	40,550	40,550	40,650	39,850	26,615
June 30, 2025	38,850	40,050	40,050	40,100	38,500	20,280
June 27, 2025	38,450	38,450	38,450	38,750	38,300	10,051
June 26, 2025	39,000	38,450	38,450	39,000	38,200	11,537
June 25, 2025	38,650	38,250	38,250	38,650	38,100	17,472
June 24, 2025	39,050	38,650	38,650	39,050	38,100	38,341
June 23, 2025	41,600	40,200	40,200	41,650	39,850	37,001
June 20, 2025	39,750	39,700	39,700	40,100	37,600	28,045
June 19, 2025	40,250	39,900	39,900	40,750	39,550	9,106
June 18, 2025	39,900	40,200	40,200	40,800	39,700	20,346
June 17, 2025	40,450	39,900	39,900	40,450	38,850	26,308
June 16, 2025	42,150	41,300	41,300	42,150	40,600	28,756
June 13, 2025	40,000	41,300	41,300	42,800	39,900	81,810
June 12, 2025	40,100	40,000	40,000	40,250	39,750	6,296
June 11, 2025	40,950	39,600	39,600	40,950	39,350	7,945
June 10, 2025	40,000	39,550	39,550	40,150	39,400	10,940
June 09, 2025	38,700	40,000	40,000	40,050	38,550	18,589
June 05, 2025	38,050	38,600	38,600	38,600	37,750	11,246
June 04, 2025	38,000	37,950	37,950	38,450	37,500	8,137
June 02, 2025	37,400	37,700	37,700	38,200	36,800	7,753
May 30, 2025	37,650	37,400	37,400	37,800	36,750	8,337
May 29, 2025	37,800	37,650	37,650	37,800	37,400	7,037
May 28, 2025	36,900	37,800	37,800	38,300	36,900	9,022
May 27, 2025	35,800	36,900	36,900	37,750	35,800	23,406
May 26, 2025	34,300	35,650	35,650	35,700	34,250	8,365
May 23, 2025	34,100	34,250	34,250	34,550	33,900	7,453
May 22, 2025	35,050	34,550	34,550	35,050	34,500	8,429

S-Oil Corporation (010955.KS) KSC