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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	39,000	39,150	39,150	39,200	38,650	2,876
September 04, 2025	38,950	38,700	38,700	38,950	38,650	1,882
September 03, 2025	38,700	38,350	38,350	38,950	38,350	6,039
September 02, 2025	39,200	38,250	38,250	39,250	38,250	15,331
September 01, 2025	39,750	39,200	39,200	39,900	39,100	4,316
August 29, 2025	39,500	39,400	39,400	39,850	39,300	4,480
August 28, 2025	39,700	39,650	39,650	39,800	39,500	3,173
August 27, 2025	39,600	39,700	39,700	40,000	39,500	1,849
August 26, 2025	39,950	39,600	39,600	39,950	39,500	3,098
August 25, 2025	39,550	39,500	39,500	39,750	39,400	2,560
August 22, 2025	39,650	39,450	39,450	39,950	39,200	6,342
August 21, 2025	39,150	39,650	39,650	40,150	39,150	2,184
August 20, 2025	39,600	39,500	39,500	39,850	39,000	2,882
August 19, 2025	39,950	39,600	39,600	39,950	39,550	3,032
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

S-Oil Corporation (010955.KS) KSC