S-Oil Corporation 010950
KRX · Südkorea · Energierohstoffe
KRW 148.800,00-12.900,00 (-7,98 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 161.700,00 | +2,47 % | KRW 159.700,00 | KRW 163.800,00 | KRW 157.500,00 | 264,19K |
| 2026-09-29 | KRW 157.800,00 | -2,71 % | KRW 163.700,00 | KRW 164.800,00 | KRW 154.000,00 | 252,88K |
| 2026-09-28 | KRW 162.200,00 | +4,24 % | KRW 155.900,00 | KRW 164.800,00 | KRW 155.800,00 | 407,94K |
| 2026-09-23 | KRW 155.600,00 | +0,84 % | KRW 154.600,00 | KRW 160.600,00 | KRW 153.200,00 | 376,03K |
| 2026-09-22 | KRW 154.300,00 | +0,26 % | KRW 147.400,00 | KRW 156.900,00 | KRW 147.400,00 | 437,50K |
| 2026-09-21 | KRW 153.900,00 | +2,94 % | KRW 149.700,00 | KRW 155.500,00 | KRW 149.000,00 | 336,27K |
| 2026-09-18 | KRW 149.500,00 | -1,77 % | KRW 153.600,00 | KRW 157.300,00 | KRW 148.600,00 | 315,28K |
| 2026-09-17 | KRW 152.200,00 | +5,62 % | KRW 143.600,00 | KRW 153.100,00 | KRW 142.200,00 | 324,33K |
| 2026-09-16 | KRW 144.100,00 | -3,09 % | KRW 149.900,00 | KRW 150.600,00 | KRW 143.200,00 | 268,45K |
| 2026-09-15 | KRW 148.700,00 | +0,07 % | KRW 145.700,00 | KRW 151.200,00 | KRW 145.000,00 | 346,27K |
| 2026-09-14 | KRW 148.600,00 | -0,93 % | KRW 148.600,00 | KRW 151.400,00 | KRW 143.900,00 | 290,86K |
| 2026-09-11 | KRW 150.000,00 | -3,16 % | KRW 155.800,00 | KRW 155.800,00 | KRW 147.300,00 | 508,87K |
| 2026-09-10 | KRW 154.900,00 | -6,63 % | KRW 168.800,00 | KRW 170.800,00 | KRW 151.600,00 | 1,06M |
| 2026-09-09 | KRW 165.900,00 | +4,08 % | KRW 161.200,00 | KRW 168.600,00 | KRW 156.800,00 | 562,11K |
| 2026-09-08 | KRW 159.400,00 | +1,14 % | KRW 161.400,00 | KRW 162.400,00 | KRW 154.400,00 | 276,19K |
| 2026-09-07 | KRW 157.600,00 | +0,19 % | KRW 157.000,00 | KRW 158.900,00 | KRW 155.100,00 | 199,08K |
| 2026-09-04 | KRW 157.300,00 | +6,36 % | KRW 153.000,00 | KRW 164.700,00 | KRW 152.500,00 | 918,70K |
| 2026-09-03 | KRW 147.900,00 | -1,99 % | KRW 148.900,00 | KRW 154.800,00 | KRW 145.300,00 | 387,37K |
| 2026-09-02 | KRW 150.900,00 | -0,53 % | KRW 155.100,00 | KRW 156.900,00 | KRW 147.900,00 | 480,66K |
| 2026-09-01 | KRW 151.700,00 | +1,07 % | KRW 150.400,00 | KRW 160.000,00 | KRW 150.300,00 | 420,90K |
| 2026-08-31 | KRW 150.100,00 | +0,60 % | KRW 150.000,00 | KRW 153.700,00 | KRW 149.200,00 | 615,10K |
| 2026-08-28 | KRW 149.200,00 | +9,14 % | KRW 141.600,00 | KRW 150.700,00 | KRW 141.200,00 | 410,76K |
| 2026-08-27 | KRW 136.700,00 | -3,05 % | KRW 140.300,00 | KRW 143.100,00 | KRW 134.000,00 | 402,33K |
| 2026-08-26 | KRW 141.000,00 | +0,79 % | KRW 135.000,00 | KRW 143.400,00 | KRW 129.700,00 | 477,62K |
| 2026-08-25 | KRW 139.900,00 | -0,92 % | KRW 140.400,00 | KRW 143.200,00 | KRW 136.400,00 | 224,05K |
| 2026-08-24 | KRW 141.200,00 | +0,07 % | KRW 141.200,00 | KRW 147.800,00 | KRW 137.500,00 | 164,32K |
| 2026-08-21 | KRW 141.100,00 | -1,05 % | KRW 143.900,00 | KRW 148.600,00 | KRW 139.400,00 | 210,25K |
| 2026-08-20 | KRW 142.600,00 | -5,94 % | KRW 149.000,00 | KRW 149.700,00 | KRW 142.100,00 | 274,88K |
| 2026-08-19 | KRW 151.600,00 | -1,30 % | KRW 152.800,00 | KRW 157.300,00 | KRW 147.000,00 | 345,77K |
| 2026-08-18 | KRW 153.600,00 | +4,07 % | KRW 147.700,00 | KRW 154.800,00 | KRW 146.500,00 | 450,83K |
| 2026-08-14 | KRW 147.600,00 | +4,76 % | KRW 138.900,00 | KRW 149.100,00 | KRW 137.800,00 | 325,86K |
| 2026-08-13 | KRW 140.900,00 | -0,42 % | KRW 140.100,00 | KRW 142.700,00 | KRW 139.000,00 | 323,21K |
| 2026-08-12 | KRW 141.500,00 | -0,07 % | KRW 145.900,00 | KRW 151.900,00 | KRW 140.000,00 | 260,93K |
| 2026-08-11 | KRW 141.600,00 | +1,43 % | KRW 143.200,00 | KRW 150.400,00 | KRW 140.300,00 | 403,76K |
| 2026-08-10 | KRW 139.600,00 | +1,45 % | KRW 135.900,00 | KRW 140.000,00 | KRW 131.300,00 | 220,81K |
| 2026-08-07 | KRW 137.600,00 | +10,17 % | KRW 126.000,00 | KRW 139.400,00 | KRW 125.900,00 | 569,84K |
| 2026-08-06 | KRW 124.900,00 | +1,96 % | KRW 123.100,00 | KRW 126.000,00 | KRW 120.900,00 | 265,34K |
| 2026-08-05 | KRW 122.500,00 | -2,62 % | KRW 124.600,00 | KRW 128.900,00 | KRW 121.600,00 | 445,47K |
| 2026-08-04 | KRW 125.800,00 | +3,37 % | KRW 122.100,00 | KRW 127.500,00 | KRW 120.200,00 | 388,86K |
| 2026-08-03 | KRW 121.700,00 | -4,40 % | KRW 126.100,00 | KRW 126.500,00 | KRW 119.600,00 | 457,36K |
| 2026-07-31 | KRW 127.300,00 | -2,15 % | KRW 130.200,00 | KRW 130.600,00 | KRW 120.000,00 | 468,75K |
| 2026-07-30 | KRW 130.100,00 | +2,93 % | KRW 127.600,00 | KRW 133.100,00 | KRW 125.000,00 | 392,29K |
| 2026-07-29 | KRW 126.400,00 | -2,39 % | KRW 129.400,00 | KRW 133.500,00 | KRW 123.700,00 | 420,88K |
| 2026-07-28 | KRW 129.500,00 | -5,06 % | KRW 136.000,00 | KRW 138.550,00 | KRW 127.200,00 | 346,01K |
| 2026-07-27 | KRW 136.400,00 | -9,79 % | KRW 147.100,00 | KRW 147.100,00 | KRW 135.000,00 | 472,99K |
| 2026-07-24 | KRW 151.200,00 | +0,93 % | KRW 149.100,00 | KRW 156.500,00 | KRW 147.800,00 | 578,05K |
| 2026-07-23 | KRW 149.800,00 | +5,72 % | KRW 141.700,00 | KRW 150.900,00 | KRW 140.200,00 | 442,38K |
| 2026-07-22 | KRW 141.700,00 | +0,07 % | KRW 141.600,00 | KRW 144.900,00 | KRW 137.500,00 | 394,83K |
| 2026-07-21 | KRW 141.600,00 | -3,48 % | KRW 145.000,00 | KRW 147.700,00 | KRW 138.000,00 | 388,92K |
| 2026-07-20 | KRW 146.700,00 | +1,24 % | KRW 146.700,00 | KRW 150.000,00 | KRW 137.100,00 | 606,81K |
| 2026-07-16 | KRW 144.900,00 | +3,21 % | KRW 143.000,00 | KRW 146.400,00 | KRW 140.600,00 | 513,88K |
| 2026-07-15 | KRW 140.400,00 | +6,85 % | KRW 131.900,00 | KRW 143.000,00 | KRW 130.900,00 | 559,41K |
| 2026-07-14 | KRW 131.400,00 | -5,81 % | KRW 143.500,00 | KRW 143.500,00 | KRW 130.100,00 | 471,62K |
| 2026-07-13 | KRW 139.500,00 | +5,60 % | KRW 136.800,00 | KRW 146.500,00 | KRW 136.000,00 | 808,58K |
| 2026-07-10 | KRW 132.100,00 | -1,05 % | KRW 132.700,00 | KRW 134.800,00 | KRW 129.200,00 | 356,64K |
| 2026-07-09 | KRW 133.500,00 | +1,44 % | KRW 130.100,00 | KRW 134.300,00 | KRW 128.000,00 | 457,70K |
| 2026-07-08 | KRW 131.600,00 | +3,30 % | KRW 127.400,00 | KRW 134.700,00 | KRW 124.200,00 | 820,16K |
| 2026-07-07 | KRW 127.400,00 | +8,98 % | KRW 119.900,00 | KRW 127.800,00 | KRW 118.000,00 | 1,08M |
| 2026-07-06 | KRW 116.900,00 | +6,08 % | KRW 109.200,00 | KRW 116.900,00 | KRW 109.200,00 | 484,72K |
| 2026-07-03 | KRW 110.200,00 | +0,92 % | KRW 111.700,00 | KRW 112.700,00 | KRW 106.600,00 | 369,66K |
| 2026-07-02 | KRW 109.200,00 | -0,36 % | KRW 110.000,00 | KRW 111.900,00 | KRW 105.500,00 | 264,16K |
| 2026-07-01 | KRW 109.600,00 | +3,01 % | KRW 109.400,00 | KRW 109.600,00 | KRW 105.800,00 | 232,20K |
| 2026-06-30 | KRW 106.400,00 | +2,60 % | KRW 103.300,00 | KRW 108.900,00 | KRW 99.300,00 | 439,00K |
| 2026-06-29 | KRW 103.700,00 | +11,27 % | KRW 94.100,00 | KRW 104.400,00 | KRW 94.100,00 | 505,43K |
| 2026-06-26 | KRW 93.200,00 | -5,09 % | KRW 98.500,00 | KRW 98.900,00 | KRW 90.400,00 | 506,44K |
| 2026-06-25 | KRW 98.200,00 | -8,48 % | KRW 106.600,00 | KRW 107.500,00 | KRW 98.200,00 | 434,43K |
| 2026-06-24 | KRW 107.300,00 | +5,71 % | KRW 98.600,00 | KRW 110.000,00 | KRW 98.600,00 | 348,67K |
| 2026-06-23 | KRW 101.500,00 | -5,14 % | KRW 105.000,00 | KRW 106.600,00 | KRW 101.300,00 | 252,27K |
| 2026-06-22 | KRW 107.000,00 | +1,61 % | KRW 106.300,00 | KRW 107.900,00 | KRW 104.200,00 | 261,03K |
| 2026-06-19 | KRW 105.300,00 | +0,19 % | KRW 105.500,00 | KRW 106.900,00 | KRW 102.100,00 | 359,93K |
| 2026-06-18 | KRW 105.100,00 | -4,28 % | KRW 109.700,00 | KRW 110.100,00 | KRW 104.900,00 | 332,54K |
| 2026-06-17 | KRW 109.800,00 | -3,77 % | KRW 114.800,00 | KRW 115.700,00 | KRW 109.600,00 | 371,59K |
| 2026-06-16 | KRW 114.100,00 | +0,35 % | KRW 113.600,00 | KRW 115.800,00 | KRW 111.300,00 | 284,84K |
| 2026-06-15 | KRW 113.700,00 | +2,06 % | KRW 112.100,00 | KRW 115.400,00 | KRW 111.400,00 | 297,95K |
| 2026-06-12 | KRW 111.400,00 | -1,50 % | KRW 112.800,00 | KRW 113.000,00 | KRW 108.700,00 | 358,58K |
| 2026-06-11 | KRW 113.100,00 | +2,08 % | KRW 111.200,00 | KRW 113.500,00 | KRW 109.400,00 | 345,82K |
| 2026-06-10 | KRW 110.800,00 | -0,09 % | KRW 109.900,00 | KRW 115.000,00 | KRW 107.600,00 | 2 |
| 2026-06-09 | KRW 110.900,00 | +2,21 % | KRW 108.500,00 | KRW 113.000,00 | KRW 105.700,00 | 407,01K |
| 2026-06-08 | KRW 108.500,00 | -3,81 % | KRW 105.000,00 | KRW 111.000,00 | KRW 104.000,00 | 343,57K |
| 2026-06-05 | KRW 112.800,00 | -1,48 % | KRW 114.400,00 | KRW 114.400,00 | KRW 110.500,00 | 206,46K |
| 2026-06-04 | KRW 114.500,00 | +5,72 % | KRW 109.100,00 | KRW 116.900,00 | KRW 109.100,00 | 463,27K |
| 2026-06-02 | KRW 108.300,00 | +3,44 % | KRW 102.900,00 | KRW 110.900,00 | KRW 102.500,00 | 593,52K |
| 2026-06-01 | KRW 104.700,00 | -2,51 % | KRW 105.600,00 | KRW 107.200,00 | KRW 103.600,00 | 596,68K |
| 2026-05-29 | KRW 107.400,00 | +0,37 % | KRW 107.100,00 | KRW 108.700,00 | KRW 102.100,00 | 908,03K |
| 2026-05-28 | KRW 107.000,00 | -1,02 % | KRW 107.600,00 | KRW 108.800,00 | KRW 105.900,00 | 335,98K |
| 2026-05-27 | KRW 108.100,00 | -1,82 % | KRW 110.000,00 | KRW 111.900,00 | KRW 106.600,00 | 365,30K |
| 2026-05-26 | KRW 110.100,00 | +1,01 % | KRW 108.800,00 | KRW 111.800,00 | KRW 107.900,00 | 290,35K |
| 2026-05-22 | KRW 109.000,00 | +1,58 % | KRW 108.300,00 | KRW 110.900,00 | KRW 107.700,00 | 320,32K |
| 2026-05-21 | KRW 107.300,00 | -3,16 % | KRW 109.000,00 | KRW 110.700,00 | KRW 106.100,00 | 470,51K |
| 2026-05-20 | KRW 110.800,00 | +0,64 % | KRW 110.100,00 | KRW 111.400,00 | KRW 106.200,00 | 376,14K |