S-Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 89,000.00 | 90,300.00 | 88,500.00 | 89,200.00 | 78,745.76 | 322,983 |
| 2021-11-23 | 86,900.00 | 89,700.00 | 86,100.00 | 87,800.00 | 77,509.84 | 427,181 |
| 2021-11-22 | 87,000.00 | 87,100.00 | 84,800.00 | 86,800.00 | 76,627.04 | 593,938 |
| 2021-11-19 | 90,000.00 | 90,100.00 | 88,200.00 | 88,600.00 | 78,216.08 | 217,351 |
| 2021-11-18 | 90,400.00 | 90,400.00 | 87,900.00 | 88,400.00 | 78,039.52 | 395,586 |
| 2021-11-17 | 94,500.00 | 96,000.00 | 90,100.00 | 90,400.00 | 79,805.12 | 584,414 |
| 2021-11-16 | 96,300.00 | 96,300.00 | 94,300.00 | 94,400.00 | 83,336.32 | 217,368 |
| 2021-11-15 | 96,700.00 | 96,700.00 | 95,000.00 | 96,300.00 | 85,013.64 | 247,989 |
| 2021-11-12 | 96,800.00 | 98,200.00 | 96,400.00 | 96,700.00 | 85,366.76 | 134,001 |
| 2021-11-11 | 95,900.00 | 97,200.00 | 95,500.00 | 95,800.00 | 84,572.24 | 219,403 |
| 2021-11-10 | 101,500.00 | 101,500.00 | 97,000.00 | 97,600.00 | 86,161.28 | 296,028 |
| 2021-11-09 | 101,500.00 | 102,000.00 | 99,900.00 | 100,000.00 | 88,280.00 | 186,548 |
| 2021-11-08 | 103,000.00 | 104,000.00 | 100,500.00 | 101,000.00 | 89,162.80 | 235,412 |
| 2021-11-05 | 99,900.00 | 101,000.00 | 98,500.00 | 100,500.00 | 88,721.40 | 266,911 |
| 2021-11-04 | 99,500.00 | 101,000.00 | 98,600.00 | 99,300.00 | 87,662.04 | 290,922 |
| 2021-11-03 | 102,000.00 | 102,500.00 | 100,000.00 | 100,000.00 | 88,280.00 | 155,070 |
| 2021-11-02 | 101,500.00 | 104,500.00 | 101,500.00 | 102,500.00 | 90,487.00 | 184,435 |
| 2021-11-01 | 102,500.00 | 102,500.00 | 101,000.00 | 101,500.00 | 89,604.20 | 145,433 |
| 2021-10-29 | 102,000.00 | 103,000.00 | 101,000.00 | 102,500.00 | 90,487.00 | 209,148 |
| 2021-10-28 | 105,000.00 | 105,500.00 | 101,500.00 | 101,500.00 | 89,604.20 | 471,481 |
| 2021-10-27 | 106,500.00 | 109,000.00 | 106,500.00 | 106,500.00 | 94,018.20 | 209,903 |
| 2021-10-26 | 107,500.00 | 108,000.00 | 104,500.00 | 105,500.00 | 93,135.40 | 234,332 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 800.0000 KRW |
| 2026-04-03 | 330.0000 KRW |
| 2024-08-14 | 125.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2022-06-29 | 2,500.0000 KRW |
| 2021-12-29 | 2,800.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
| 2019-06-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.