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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,100	60,700	60,700	61,600	60,000	27,531
February 19, 2026	56,900	58,900	58,900	59,200	56,400	30,176
February 13, 2026	56,700	56,300	56,300	56,900	55,800	12,406
February 12, 2026	59,000	57,200	57,200	59,000	56,500	12,427
February 11, 2026	55,800	57,200	57,200	58,200	55,500	24,140
February 10, 2026	54,500	55,100	55,100	55,900	54,500	11,545
February 09, 2026	54,100	54,300	54,300	55,300	54,100	14,167
February 06, 2026	53,000	54,100	54,100	54,800	52,100	21,585
February 05, 2026	57,000	55,300	55,300	57,300	52,300	24,867
February 04, 2026	55,900	56,700	56,700	58,600	55,900	21,573
February 03, 2026	56,000	55,400	55,400	56,500	55,400	20,239
February 02, 2026	58,100	55,300	55,300	59,400	55,100	42,070
January 30, 2026	55,500	59,900	59,900	61,300	55,500	101,023
January 29, 2026	52,600	55,400	55,400	55,700	51,600	59,877
January 28, 2026	52,000	52,600	52,600	52,800	51,300	31,540
January 27, 2026	51,000	52,000	52,000	52,300	50,800	20,043
January 26, 2026	51,200	50,600	50,600	51,600	50,600	19,596
January 23, 2026	51,000	51,200	51,200	51,300	50,400	19,287
January 22, 2026	49,750	51,400	51,400	51,700	49,400	45,439
January 21, 2026	49,650	49,750	49,750	49,900	49,100	25,596
January 20, 2026	49,700	49,900	49,900	50,300	49,500	13,877
January 19, 2026	50,200	50,300	50,300	50,500	49,650	25,803
January 16, 2026	49,450	50,200	50,200	50,600	49,350	41,337
January 15, 2026	48,000	49,450	49,450	50,000	48,000	31,198
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

S-Oil Corporation (010955.KS) KSC