S-Oil Corporation (010950.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 69,300.00 | 69,700.00 | 68,800.00 | 68,800.00 | 68,800.00 | 194,239 |
| May 16, 2024 | 69,900.00 | 70,100.00 | 69,500.00 | 69,500.00 | 69,500.00 | 187,392 |
| May 14, 2024 | 70,000.00 | 70,400.00 | 69,600.00 | 69,600.00 | 69,600.00 | 154,250 |
| May 13, 2024 | 69,700.00 | 70,500.00 | 69,700.00 | 69,800.00 | 69,800.00 | 190,242 |
| May 10, 2024 | 70,300.00 | 70,700.00 | 70,200.00 | 70,400.00 | 70,400.00 | 162,084 |
| May 09, 2024 | 70,700.00 | 71,000.00 | 69,500.00 | 70,300.00 | 70,300.00 | 395,391 |
| May 08, 2024 | 70,400.00 | 70,500.00 | 69,900.00 | 70,400.00 | 70,400.00 | 204,126 |
| May 07, 2024 | 71,200.00 | 71,300.00 | 69,600.00 | 70,300.00 | 70,300.00 | 417,959 |
| May 03, 2024 | 70,500.00 | 71,400.00 | 70,300.00 | 70,300.00 | 70,300.00 | 199,959 |
| May 02, 2024 | 72,000.00 | 72,100.00 | 70,000.00 | 70,100.00 | 70,100.00 | 495,785 |
| Apr 30, 2024 | 73,200.00 | 73,400.00 | 72,600.00 | 72,700.00 | 72,700.00 | 332,038 |
| Apr 29, 2024 | 74,100.00 | 74,100.00 | 72,700.00 | 73,200.00 | 73,200.00 | 361,639 |
| Apr 26, 2024 | 76,100.00 | 76,400.00 | 73,300.00 | 74,000.00 | 74,000.00 | 377,323 |
| Apr 25, 2024 | 76,100.00 | 76,800.00 | 75,900.00 | 76,000.00 | 76,000.00 | 129,471 |
| Apr 24, 2024 | 77,400.00 | 78,400.00 | 76,400.00 | 76,900.00 | 76,900.00 | 200,610 |
| Apr 23, 2024 | 75,100.00 | 77,700.00 | 75,100.00 | 77,400.00 | 77,400.00 | 167,774 |
| Apr 22, 2024 | 76,500.00 | 77,400.00 | 75,100.00 | 76,100.00 | 76,100.00 | 196,448 |
| Apr 19, 2024 | 74,500.00 | 79,400.00 | 74,400.00 | 76,800.00 | 76,800.00 | 549,006 |
| Apr 18, 2024 | 74,500.00 | 76,200.00 | 74,100.00 | 75,400.00 | 75,400.00 | 244,099 |
| Apr 17, 2024 | 77,800.00 | 78,500.00 | 74,900.00 | 75,300.00 | 75,300.00 | 327,922 |
| Apr 16, 2024 | 79,200.00 | 79,500.00 | 77,600.00 | 78,500.00 | 78,500.00 | 244,258 |
| Apr 15, 2024 | 80,800.00 | 82,700.00 | 79,400.00 | 79,900.00 | 79,900.00 | 710,553 |
| Apr 12, 2024 | 82,100.00 | 82,400.00 | 77,500.00 | 78,600.00 | 78,600.00 | 504,415 |
| Apr 11, 2024 | 83,500.00 | 84,500.00 | 82,700.00 | 82,700.00 | 82,700.00 | 356,053 |
| Apr 09, 2024 | 83,400.00 | 83,800.00 | 81,900.00 | 81,900.00 | 81,900.00 | 289,260 |
| Apr 08, 2024 | 83,500.00 | 84,500.00 | 82,800.00 | 83,000.00 | 83,000.00 | 321,391 |
| Apr 05, 2024 | 81,500.00 | 84,000.00 | 81,300.00 | 83,500.00 | 83,500.00 | 934,859 |
| Apr 04, 2024 | 80,600.00 | 80,700.00 | 79,300.00 | 79,700.00 | 79,700.00 | 164,769 |
| Apr 03, 2024 | 81,100.00 | 82,800.00 | 80,200.00 | 80,200.00 | 80,200.00 | 389,817 |
| Apr 02, 2024 | 78,400.00 | 80,500.00 | 78,100.00 | 80,400.00 | 80,400.00 | 425,405 |
| Apr 01, 2024 | 79,100.00 | 79,200.00 | 78,000.00 | 78,000.00 | 78,000.00 | 116,121 |
| Mar 29, 2024 | 78,900.00 | 79,500.00 | 78,200.00 | 78,500.00 | 78,500.00 | 214,209 |
| Mar 28, 2024 | 78,500.00 | 78,700.00 | 77,700.00 | 77,900.00 | 77,900.00 | 113,197 |
| Mar 27, 2024 | 78,400.00 | 79,200.00 | 78,100.00 | 78,100.00 | 78,100.00 | 152,919 |
| Mar 26, 2024 | 77,800.00 | 79,400.00 | 77,800.00 | 79,400.00 | 79,400.00 | 293,916 |
| Mar 25, 2024 | 77,500.00 | 77,500.00 | 76,400.00 | 76,800.00 | 76,800.00 | 148,220 |
| Mar 22, 2024 | 77,600.00 | 78,200.00 | 76,800.00 | 77,800.00 | 77,800.00 | 141,005 |
| Mar 21, 2024 | 78,100.00 | 79,000.00 | 77,000.00 | 78,300.00 | 78,300.00 | 243,753 |
| Mar 20, 2024 | 79,700.00 | 79,900.00 | 77,500.00 | 78,100.00 | 78,100.00 | 205,272 |
| Mar 19, 2024 | 79,200.00 | 79,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 278,633 |
| Mar 18, 2024 | 79,100.00 | 79,200.00 | 77,500.00 | 78,300.00 | 78,300.00 | 186,610 |
| Mar 15, 2024 | 78,100.00 | 79,700.00 | 78,100.00 | 79,300.00 | 79,300.00 | 615,177 |
| Mar 14, 2024 | 75,100.00 | 78,900.00 | 75,100.00 | 77,900.00 | 77,900.00 | 1,026,047 |
| Mar 13, 2024 | 75,400.00 | 75,400.00 | 73,600.00 | 73,800.00 | 73,800.00 | 173,533 |
| Mar 12, 2024 | 75,900.00 | 75,900.00 | 74,500.00 | 75,200.00 | 75,200.00 | 113,428 |
| Mar 11, 2024 | 73,800.00 | 75,700.00 | 73,600.00 | 75,200.00 | 75,200.00 | 222,890 |
| Mar 08, 2024 | 73,900.00 | 74,700.00 | 73,100.00 | 74,400.00 | 74,400.00 | 195,086 |
| Mar 07, 2024 | 74,500.00 | 74,900.00 | 72,900.00 | 73,200.00 | 73,200.00 | 171,844 |
| Mar 06, 2024 | 74,200.00 | 74,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | 108,302 |
| Mar 05, 2024 | 74,200.00 | 75,200.00 | 74,100.00 | 74,100.00 | 74,100.00 | 127,137 |
| Mar 04, 2024 | 77,000.00 | 77,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | 244,435 |
| Feb 29, 2024 | 75,700.00 | 76,400.00 | 74,900.00 | 76,400.00 | 76,400.00 | 421,224 |
| Feb 28, 2024 | 73,900.00 | 76,000.00 | 73,500.00 | 75,800.00 | 75,800.00 | 485,619 |
| Feb 27, 2024 | 72,200.00 | 72,900.00 | 71,300.00 | 72,800.00 | 72,800.00 | 241,445 |
| Feb 26, 2024 | 74,300.00 | 74,300.00 | 71,400.00 | 72,200.00 | 72,200.00 | 267,466 |
| Feb 23, 2024 | 74,900.00 | 75,200.00 | 73,900.00 | 75,100.00 | 75,100.00 | 242,195 |
| Feb 22, 2024 | 75,000.00 | 75,100.00 | 73,400.00 | 74,300.00 | 74,300.00 | 208,505 |
| Feb 21, 2024 | 75,700.00 | 75,700.00 | 73,800.00 | 74,300.00 | 74,300.00 | 228,440 |
| Feb 20, 2024 | 74,700.00 | 76,000.00 | 74,400.00 | 75,800.00 | 75,800.00 | 410,060 |
| Feb 19, 2024 | 72,500.00 | 74,800.00 | 72,500.00 | 74,800.00 | 74,800.00 | 444,344 |
| Feb 16, 2024 | 72,800.00 | 73,600.00 | 72,000.00 | 72,500.00 | 72,500.00 | 318,768 |
| Feb 15, 2024 | 72,000.00 | 72,100.00 | 71,000.00 | 72,000.00 | 72,000.00 | 227,083 |
| Feb 14, 2024 | 71,200.00 | 72,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 304,178 |
| Feb 13, 2024 | 69,900.00 | 71,800.00 | 69,900.00 | 71,500.00 | 71,500.00 | 422,109 |
| Feb 08, 2024 | 70,200.00 | 70,200.00 | 69,400.00 | 69,400.00 | 69,400.00 | 188,293 |
| Feb 07, 2024 | 69,800.00 | 70,200.00 | 69,400.00 | 69,800.00 | 69,800.00 | 199,052 |
| Feb 06, 2024 | 69,700.00 | 70,200.00 | 69,000.00 | 69,200.00 | 69,200.00 | 176,256 |
| Feb 05, 2024 | 69,200.00 | 70,100.00 | 68,600.00 | 69,800.00 | 69,800.00 | 434,935 |
| Feb 02, 2024 | 67,800.00 | 69,400.00 | 67,300.00 | 68,800.00 | 68,800.00 | 335,433 |
| Feb 01, 2024 | 67,000.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,800.00 | 263,371 |
| Jan 31, 2024 | 67,800.00 | 68,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 204,476 |
| Jan 30, 2024 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | 271,635 |
| Jan 29, 2024 | 68,400.00 | 69,500.00 | 68,100.00 | 69,000.00 | 69,000.00 | 357,716 |
| Jan 26, 2024 | 67,700.00 | 68,200.00 | 67,300.00 | 68,000.00 | 68,000.00 | 311,070 |
| Jan 25, 2024 | 66,300.00 | 67,200.00 | 65,900.00 | 67,000.00 | 67,000.00 | 187,349 |
| Jan 24, 2024 | 66,100.00 | 66,400.00 | 65,700.00 | 66,000.00 | 66,000.00 | 74,192 |
| Jan 23, 2024 | 66,000.00 | 66,500.00 | 65,500.00 | 66,500.00 | 66,500.00 | 113,821 |
| Jan 22, 2024 | 66,600.00 | 66,600.00 | 65,200.00 | 65,300.00 | 65,300.00 | 117,437 |
| Jan 19, 2024 | 65,700.00 | 66,500.00 | 64,900.00 | 66,500.00 | 66,500.00 | 152,369 |
| Jan 18, 2024 | 64,900.00 | 65,600.00 | 64,700.00 | 64,900.00 | 64,900.00 | 109,728 |
| Jan 17, 2024 | 65,800.00 | 65,800.00 | 64,700.00 | 64,700.00 | 64,700.00 | 165,922 |
| Jan 16, 2024 | 66,300.00 | 66,900.00 | 65,600.00 | 65,600.00 | 65,600.00 | 186,581 |
| Jan 15, 2024 | 66,900.00 | 67,800.00 | 66,900.00 | 66,500.00 | 66,500.00 | 63,389 |
| Jan 12, 2024 | 66,600.00 | 66,900.00 | 66,100.00 | 66,200.00 | 66,200.00 | 157,163 |
| Jan 11, 2024 | 67,000.00 | 67,100.00 | 66,000.00 | 66,000.00 | 66,000.00 | 294,555 |
| Jan 10, 2024 | 67,600.00 | 68,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 128,855 |
| Jan 09, 2024 | 67,300.00 | 68,000.00 | 67,100.00 | 67,500.00 | 67,500.00 | 196,499 |
| Jan 08, 2024 | 68,900.00 | 69,400.00 | 67,500.00 | 67,700.00 | 67,700.00 | 207,461 |
| Jan 05, 2024 | 68,800.00 | 69,400.00 | 68,100.00 | 68,500.00 | 68,500.00 | 180,382 |
| Jan 04, 2024 | 67,900.00 | 69,700.00 | 67,500.00 | 69,600.00 | 69,600.00 | 457,573 |
| Jan 03, 2024 | 68,300.00 | 68,800.00 | 67,200.00 | 67,200.00 | 67,200.00 | 228,219 |
| Jan 02, 2024 | 69,000.00 | 69,300.00 | 68,000.00 | 68,600.00 | 68,600.00 | 209,160 |
| Dec 28, 2023 | 68,900.00 | 69,700.00 | 68,600.00 | 69,600.00 | 69,600.00 | 208,248 |
| Dec 27, 2023 | 69,100.00 | 69,100.00 | 68,100.00 | 68,900.00 | 68,900.00 | 342,379 |
| Dec 26, 2023 | 70,300.00 | 70,900.00 | 69,900.00 | 70,600.00 | 70,600.00 | 403,881 |
| Dec 22, 2023 | 70,000.00 | 70,100.00 | 69,500.00 | 70,000.00 | 70,000.00 | 196,096 |
| Dec 21, 2023 | 69,500.00 | 69,800.00 | 69,300.00 | 69,600.00 | 69,600.00 | 145,718 |
| Dec 20, 2023 | 69,600.00 | 70,000.00 | 69,300.00 | 69,800.00 | 69,800.00 | 229,999 |
| Dec 19, 2023 | 68,300.00 | 69,400.00 | 68,200.00 | 69,300.00 | 69,300.00 | 208,081 |
| Dec 18, 2023 | 67,900.00 | 68,300.00 | 67,200.00 | 68,100.00 | 68,100.00 | 144,906 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.