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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	47,800	47,200	47,200	47,800	46,550	13,849
December 04, 2025	47,500	47,900	47,900	47,950	46,550	24,438
December 03, 2025	46,800	47,150	47,150	47,150	44,450	12,479
December 02, 2025	45,700	46,800	46,800	47,000	45,350	13,241
December 01, 2025	44,900	45,400	45,400	45,450	44,600	16,822
November 28, 2025	44,500	44,450	44,450	44,800	44,000	14,013
November 27, 2025	46,400	44,450	44,450	46,500	44,400	36,165
November 26, 2025	46,550	46,400	46,400	47,150	45,800	35,804
November 25, 2025	48,000	46,750	46,750	48,000	46,000	48,625
November 24, 2025	49,950	47,650	47,650	49,950	47,150	31,805
November 21, 2025	49,500	49,950	49,950	50,200	49,150	26,722
November 20, 2025	50,600	50,600	50,600	51,000	49,700	22,035
November 19, 2025	49,550	50,700	50,700	50,900	49,150	51,649
November 18, 2025	50,600	49,200	49,200	50,600	49,000	27,211
November 17, 2025	49,400	50,600	50,600	50,700	48,850	41,813
November 14, 2025	49,050	49,350	49,350	49,500	48,700	27,910
November 13, 2025	48,900	49,200	49,200	49,650	48,000	42,388
November 12, 2025	47,150	48,900	48,900	49,000	47,050	91,106
November 11, 2025	46,550	46,800	46,800	47,500	46,000	41,117
November 10, 2025	47,200	46,300	46,300	47,500	45,450	64,485
November 07, 2025	45,600	45,700	45,700	46,050	44,950	31,986
November 06, 2025	43,900	45,700	45,700	46,300	43,900	42,114
November 05, 2025	45,550	43,900	43,900	45,700	43,200	36,404
November 04, 2025	43,550	45,550	45,550	46,950	43,550	81,090
November 03, 2025	44,550	43,300	43,300	44,550	42,700	25,881
October 31, 2025	44,300	43,500	43,500	44,350	42,300	26,085
October 30, 2025	44,900	44,700	44,700	44,900	44,250	23,812
October 29, 2025	44,950	44,900	44,900	45,000	44,150	23,126
October 28, 2025	44,950	45,050	45,050	45,050	44,500	29,621
October 27, 2025	45,400	44,450	44,450	45,400	44,000	22,576
October 24, 2025	45,150	45,450	45,450	45,900	44,950	29,715
October 23, 2025	44,900	44,700	44,700	45,150	44,050	36,616
October 22, 2025	42,050	44,600	44,600	44,950	41,800	62,624
October 21, 2025	41,400	41,700	41,700	42,200	41,300	14,554
October 20, 2025	39,950	41,100	41,100	41,100	39,950	15,505
October 17, 2025	41,500	40,400	40,400	41,800	40,000	44,930
October 16, 2025	40,150	41,500	41,500	41,650	40,150	18,033
October 15, 2025	40,000	40,150	40,150	40,300	39,850	15,698
October 14, 2025	40,100	40,050	40,050	40,650	39,600	15,351
October 13, 2025	39,000	40,100	40,100	40,350	38,900	21,232
October 10, 2025	39,200	40,350	40,350	41,000	39,200	45,187
October 02, 2025	39,950	39,100	39,100	39,950	39,000	10,659
October 01, 2025	39,850	39,400	39,400	39,900	39,100	9,241
September 30, 2025	40,400	39,750	39,750	40,400	39,500	8,633
September 29, 2025	39,150	40,400	40,400	40,550	39,150	27,680
September 26, 2025	39,550	39,450	39,450	40,200	39,000	19,979
September 25, 2025	39,300	39,300	39,300	39,900	38,600	17,099
September 24, 2025	38,100	38,950	38,950	38,950	37,650	12,600
September 23, 2025	37,600	37,600	37,600	38,250	37,500	13,607
September 22, 2025	38,100	37,650	37,650	38,300	37,650	15,291
September 19, 2025	38,450	38,000	38,000	38,450	37,850	10,828
September 18, 2025	38,650	38,300	38,300	38,900	38,200	11,253
September 17, 2025	38,600	38,650	38,650	38,750	38,500	2,606
September 16, 2025	38,700	38,550	38,550	38,750	38,400	5,924
September 15, 2025	39,200	38,750	38,750	39,200	37,000	15,216
September 12, 2025	39,300	39,100	39,100	39,300	39,050	4,084
September 11, 2025	39,250	39,250	39,250	39,350	39,100	2,414
September 10, 2025	39,300	39,250	39,250	39,550	39,100	3,961
September 09, 2025	39,250	39,250	39,250	39,300	39,100	1,971
September 08, 2025	39,150	39,200	39,200	39,300	39,050	4,565

S-Oil Corporation (010955.KS) KSC