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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48,450	48,350	48,350	49,500	47,750	16,132
January 13, 2026	48,100	48,000	48,000	48,500	47,600	16,289
January 12, 2026	46,950	48,000	48,000	48,200	46,700	28,519
January 09, 2026	47,200	46,950	46,950	48,100	46,650	23,858
January 08, 2026	46,450	46,950	46,950	47,600	46,150	12,108
January 07, 2026	47,300	46,550	46,550	47,950	45,550	18,548
January 06, 2026	48,400	48,200	48,200	49,250	47,050	32,206
January 05, 2026	48,400	48,400	48,400	49,000	47,550	22,811
January 02, 2026	47,950	47,750	47,750	48,350	46,500	40,204
December 30, 2025	47,950	48,200	48,200	48,300	47,400	7,898
December 29, 2025	47,800	47,350	47,350	48,150	47,250	6,095
December 26, 2025	49,000	47,800	47,800	49,000	47,350	7,830
December 24, 2025	48,550	48,550	48,550	48,950	47,900	6,034
December 23, 2025	48,800	48,550	48,550	49,200	48,200	9,922
December 22, 2025	48,300	48,700	48,700	49,400	48,250	7,816
December 19, 2025	47,650	48,550	48,550	48,550	47,250	13,416
December 18, 2025	48,650	47,600	47,600	48,950	46,550	20,806
December 17, 2025	48,300	48,650	48,650	49,100	48,200	13,312
December 16, 2025	49,400	48,400	48,400	49,400	48,150	19,197
December 15, 2025	47,700	49,400	49,400	49,750	47,500	49,768
December 12, 2025	47,500	47,550	47,550	47,900	47,000	9,521
December 11, 2025	47,750	47,000	47,000	48,300	46,700	18,042
December 10, 2025	47,700	47,700	47,700	48,350	47,250	22,149
December 09, 2025	46,600	47,500	47,500	47,650	46,400	10,797
December 08, 2025	47,600	47,200	47,200	47,800	46,400	11,358
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

S-Oil Corporation (010955.KS) KSC