S-Oil Corporation 010950
KRX · South Korea · Energy Minerals
KRW 148,800.00-12,900.00 (-7.98%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 148,800.00 | -7.98% | KRW 161,800.00 | KRW 162,000.00 | KRW 147,200.00 | 455.70K |
| 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 |