Comparing Back to the side-by-side chart ↗
S-Oil Corp (010950.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -17.8% vs the 50-day and +0% vs the 200-day average, 30.3% below the 52-week high and +82.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: S-Oil Corp trades 17.8% below its 50-day and 0.0% above its 200-day moving average. (as of 2026-10-30)
S-Oil refines crude oil and makes petrochemical products in South Korea, covering fuels such as gasoline, diesel, jet fuel and kerosene alongside naphtha, benzene and other base chemicals. It also produces lube base oils and polymer feedstocks such as polypropylene and propylene oxide, selling both at home and to buyers across Asia, the Americas and Europe.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 010950.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 122000.00 | 123400.00 | 119600.00 | 123000.00 | +0.57% | 249,529 |
| 2026-10-29 | 124100.00 | 125100.00 | 120000.00 | 122300.00 | -2.63% | 460,747 |
| 2026-10-28 | 124000.00 | 125900.00 | 120300.00 | 125600.00 | -0.63% | 822,519 |
| 2026-10-27 | 128500.00 | 130000.00 | 125000.00 | 126400.00 | -1.02% | 328,051 |
| 2026-10-26 | 132500.00 | 135400.00 | 127100.00 | 127700.00 | -3.55% | 285,817 |
| 2026-10-23 | 136100.00 | 137000.00 | 128600.00 | 132400.00 | -5.29% | 513,326 |
| 2026-10-22 | 146800.00 | 149200.00 | 137200.00 | 139800.00 | -5.48% | 450,044 |
| 2026-10-21 | 143000.00 | 150300.00 | 137800.00 | 147900.00 | +2.71% | 408,028 |
| 2026-10-20 | 153300.00 | 156100.00 | 142200.00 | 144000.00 | -7.81% | 624,039 |
| 2026-10-19 | 153800.00 | 158200.00 | 151300.00 | 156200.00 | +1.63% | 238,361 |
| 2026-10-16 | 159200.00 | 162200.00 | 152800.00 | 153700.00 | -3.58% | 423,696 |
| 2026-10-15 | 162700.00 | 166100.00 | 156800.00 | 159400.00 | -1.91% | 333,165 |
| 2026-10-14 | 162400.00 | 166000.00 | 156800.00 | 162500.00 | +2.65% | 309,490 |
| 2026-10-13 | 157600.00 | 159200.00 | 152700.00 | 158300.00 | -0.50% | 257,824 |
| 2026-10-12 | 165000.00 | 168500.00 | 156600.00 | 159100.00 | -5.69% | 313,546 |
| 2026-10-08 | 169800.00 | 171600.00 | 167500.00 | 168700.00 | -1.11% | 294,866 |
| 2026-10-07 | 165200.00 | 173700.00 | 162900.00 | 170600.00 | +3.21% | 380,552 |
| 2026-10-06 | 167800.00 | 167800.00 | 154300.00 | 165300.00 | -0.54% | 396,632 |
| 2026-10-02 | 153900.00 | 166800.00 | 153500.00 | 166200.00 | +11.69% | 466,323 |
| 2026-10-01 | 161800.00 | 162000.00 | 147200.00 | 148800.00 | -7.98% | 436,276 |
| 2026-09-30 | 159700.00 | 163800.00 | 157500.00 | 161700.00 | +2.47% | 264,189 |
| 2026-09-29 | 163700.00 | 164800.00 | 154000.00 | 157800.00 | -2.71% | 252,875 |
| 2026-09-28 | 155900.00 | 164800.00 | 155800.00 | 162200.00 | +4.24% | 407,940 |
| 2026-09-23 | 154600.00 | 160600.00 | 153200.00 | 155600.00 | +0.84% | 376,025 |
| 2026-09-22 | 147400.00 | 156900.00 | 147400.00 | 154300.00 | +0.26% | 437,500 |
| 2026-09-21 | 149700.00 | 155500.00 | 149000.00 | 153900.00 | +2.94% | 336,267 |
| 2026-09-18 | 153600.00 | 157300.00 | 148600.00 | 149500.00 | -1.77% | 315,281 |
| 2026-09-17 | 143600.00 | 153100.00 | 142200.00 | 152200.00 | +5.62% | 324,327 |
| 2026-09-16 | 149900.00 | 150600.00 | 143200.00 | 144100.00 | -3.09% | 268,448 |
| 2026-09-15 | 145700.00 | 151200.00 | 145000.00 | 148700.00 | +0.07% | 346,265 |
| 2026-09-14 | 148600.00 | 151400.00 | 143900.00 | 148600.00 | -0.93% | 290,855 |
| 2026-09-11 | 155800.00 | 155800.00 | 147300.00 | 150000.00 | -3.16% | 508,873 |
| 2026-09-10 | 168800.00 | 170800.00 | 151600.00 | 154900.00 | -6.63% | 1,055,828 |
| 2026-09-09 | 161200.00 | 168600.00 | 156800.00 | 165900.00 | +4.08% | 562,109 |
| 2026-09-08 | 161400.00 | 162400.00 | 154400.00 | 159400.00 | +1.14% | 276,192 |
| 2026-09-07 | 157000.00 | 158900.00 | 155100.00 | 157600.00 | +0.19% | 199,084 |
| 2026-09-04 | 153000.00 | 164700.00 | 152500.00 | 157300.00 | +6.36% | 918,696 |
| 2026-09-03 | 148900.00 | 154800.00 | 145300.00 | 147900.00 | -1.99% | 387,370 |
| 2026-09-02 | 155100.00 | 156900.00 | 147900.00 | 150900.00 | -0.53% | 480,659 |
| 2026-09-01 | 150400.00 | 160000.00 | 150300.00 | 151700.00 | +1.07% | 420,904 |
| 2026-08-31 | 150000.00 | 153700.00 | 149200.00 | 150100.00 | +0.60% | 615,103 |
| 2026-08-28 | 141600.00 | 150700.00 | 141200.00 | 149200.00 | +9.14% | 410,755 |
| 2026-08-27 | 140300.00 | 143100.00 | 134000.00 | 136700.00 | -3.05% | 402,334 |
| 2026-08-26 | 135000.00 | 143400.00 | 129700.00 | 141000.00 | +0.79% | 477,622 |
| 2026-08-25 | 140400.00 | 143200.00 | 136400.00 | 139900.00 | -0.92% | 224,046 |
| 2026-08-24 | 141200.00 | 147800.00 | 137500.00 | 141200.00 | +0.07% | 164,324 |
| 2026-08-21 | 143900.00 | 148600.00 | 139400.00 | 141100.00 | -1.05% | 210,251 |
| 2026-08-20 | 149000.00 | 149700.00 | 142100.00 | 142600.00 | -5.94% | 274,875 |
| 2026-08-19 | 152800.00 | 157300.00 | 147000.00 | 151600.00 | -1.30% | 345,770 |
| 2026-08-18 | 147700.00 | 154800.00 | 146500.00 | 153600.00 | +4.07% | 450,828 |
| 2026-08-14 | 138900.00 | 149100.00 | 137800.00 | 147600.00 | +4.76% | 325,864 |
| 2026-08-13 | 140100.00 | 142700.00 | 139000.00 | 140900.00 | -0.42% | 323,206 |
| 2026-08-12 | 145900.00 | 151900.00 | 140000.00 | 141500.00 | -0.07% | 260,925 |
| 2026-08-11 | 143200.00 | 150400.00 | 140300.00 | 141600.00 | +1.43% | 403,760 |
| 2026-08-10 | 135900.00 | 140000.00 | 131300.00 | 139600.00 | +1.45% | 220,813 |
| 2026-08-07 | 126000.00 | 139400.00 | 125900.00 | 137600.00 | +10.17% | 569,842 |
| 2026-08-06 | 123100.00 | 126000.00 | 120900.00 | 124900.00 | +1.96% | 265,338 |
| 2026-08-05 | 124600.00 | 128900.00 | 121600.00 | 122500.00 | -2.62% | 445,466 |
| 2026-08-04 | 122100.00 | 127500.00 | 120200.00 | 125800.00 | +3.37% | 388,861 |
| 2026-08-03 | 126100.00 | 126500.00 | 119600.00 | 121700.00 | -4.40% | 457,356 |
| 2026-07-31 | 130200.00 | 130600.00 | 120000.00 | 127300.00 | -2.15% | 468,753 |
| 2026-07-30 | 127600.00 | 133100.00 | 125000.00 | 130100.00 | +2.93% | 392,292 |
| 2026-07-29 | 129400.00 | 133500.00 | 123700.00 | 126400.00 | -2.39% | 420,879 |
| 2026-07-28 | 136000.00 | 138550.00 | 127200.00 | 129500.00 | -5.06% | 346,010 |
| 2026-07-27 | 147100.00 | 147100.00 | 135000.00 | 136400.00 | -9.79% | 472,991 |
| 2026-07-24 | 149100.00 | 156500.00 | 147800.00 | 151200.00 | +0.93% | 578,051 |
| 2026-07-23 | 141700.00 | 150900.00 | 140200.00 | 149800.00 | +5.72% | 442,379 |
| 2026-07-22 | 141600.00 | 144900.00 | 137500.00 | 141700.00 | +0.07% | 394,832 |
| 2026-07-21 | 145000.00 | 147700.00 | 138000.00 | 141600.00 | -3.48% | 388,916 |
| 2026-07-20 | 146700.00 | 150000.00 | 137100.00 | 146700.00 | +1.24% | 606,814 |
| 2026-07-16 | 143000.00 | 146400.00 | 140600.00 | 144900.00 | +3.21% | 513,882 |
| 2026-07-15 | 131900.00 | 143000.00 | 130900.00 | 140400.00 | +6.85% | 559,405 |
| 2026-07-14 | 143500.00 | 143500.00 | 130100.00 | 131400.00 | -5.81% | 471,618 |
| 2026-07-13 | 136800.00 | 146500.00 | 136000.00 | 139500.00 | +5.60% | 808,578 |
| 2026-07-10 | 132700.00 | 134800.00 | 129200.00 | 132100.00 | -1.05% | 356,636 |
| 2026-07-09 | 130100.00 | 134300.00 | 128000.00 | 133500.00 | +1.44% | 457,699 |
| 2026-07-08 | 127400.00 | 134700.00 | 124200.00 | 131600.00 | +3.30% | 820,161 |
| 2026-07-07 | 119900.00 | 127800.00 | 118000.00 | 127400.00 | +8.98% | 1,083,295 |
| 2026-07-06 | 109200.00 | 116900.00 | 109200.00 | 116900.00 | +6.08% | 484,720 |
| 2026-07-03 | 111700.00 | 112700.00 | 106600.00 | 110200.00 | +0.92% | 369,661 |
| 2026-07-02 | 110000.00 | 111900.00 | 105500.00 | 109200.00 | -0.36% | 264,160 |
| 2026-07-01 | 109400.00 | 109600.00 | 105800.00 | 109600.00 | +3.01% | 232,199 |
| 2026-06-30 | 103300.00 | 108900.00 | 99300.00 | 106400.00 | +2.60% | 439,004 |
| 2026-06-29 | 94100.00 | 104400.00 | 94100.00 | 103700.00 | +11.27% | 505,426 |
| 2026-06-26 | 98500.00 | 98900.00 | 90400.00 | 93200.00 | -5.09% | 506,436 |
| 2026-06-25 | 106600.00 | 107500.00 | 98200.00 | 98200.00 | -8.48% | 434,430 |
| 2026-06-24 | 98600.00 | 110000.00 | 98600.00 | 107300.00 | +5.71% | 348,670 |
| 2026-06-23 | 105000.00 | 106600.00 | 101300.00 | 101500.00 | -5.14% | 252,274 |
| 2026-06-22 | 106300.00 | 107900.00 | 104200.00 | 107000.00 | +1.61% | 261,026 |
| 2026-06-19 | 105500.00 | 106900.00 | 102100.00 | 105300.00 | +0.19% | 359,927 |
| 2026-06-18 | 109700.00 | 110100.00 | 104900.00 | 105100.00 | -4.28% | 332,539 |
| 2026-06-17 | 114800.00 | 115700.00 | 109600.00 | 109800.00 | -3.77% | 371,589 |
| 2026-06-16 | 113600.00 | 115800.00 | 111300.00 | 114100.00 | +0.35% | 284,836 |
| 2026-06-15 | 112100.00 | 115400.00 | 111400.00 | 113700.00 | +2.06% | 297,952 |
| 2026-06-12 | 112800.00 | 113000.00 | 108700.00 | 111400.00 | -1.50% | 358,576 |
| 2026-06-11 | 111200.00 | 113500.00 | 109400.00 | 113100.00 | +2.08% | 345,816 |
| 2026-06-10 | 109900.00 | 115000.00 | 107600.00 | 110800.00 | -0.09% | 2 |
| 2026-06-09 | 108500.00 | 113000.00 | 105700.00 | 110900.00 | +2.21% | 407,011 |
| 2026-06-08 | 105000.00 | 111000.00 | 104000.00 | 108500.00 | -3.81% | 343,566 |
| 2026-06-05 | 114400.00 | 114400.00 | 110500.00 | 112800.00 | -1.48% | 206,462 |
| 2026-06-04 | 109100.00 | 116900.00 | 109100.00 | 114500.00 | +5.72% | 463,271 |
| 2026-06-02 | 102900.00 | 110900.00 | 102500.00 | 108300.00 | +3.44% | 593,523 |
| 2026-06-01 | 105600.00 | 107200.00 | 103600.00 | 104700.00 | -2.51% | 596,676 |
| 2026-05-29 | 107100.00 | 108700.00 | 102100.00 | 107400.00 | +0.37% | 908,028 |
| 2026-05-28 | 107600.00 | 108800.00 | 105900.00 | 107000.00 | -1.02% | 335,984 |
| 2026-05-27 | 110000.00 | 111900.00 | 106600.00 | 108100.00 | -1.82% | 365,297 |
| 2026-05-26 | 108800.00 | 111800.00 | 107900.00 | 110100.00 | +1.01% | 290,354 |
| 2026-05-22 | 108300.00 | 110900.00 | 107700.00 | 109000.00 | +1.58% | 320,315 |
| 2026-05-21 | 109000.00 | 110700.00 | 106100.00 | 107300.00 | -3.16% | 470,506 |
| 2026-05-20 | 110100.00 | 111400.00 | 106200.00 | 110800.00 | +0.64% | 376,140 |
| 2026-05-19 | 111600.00 | 114500.00 | 107000.00 | 110100.00 | -1.26% | 299,520 |
| 2026-05-18 | 113800.00 | 115200.00 | 107700.00 | 111500.00 | -0.54% | 268,425 |
| 2026-05-15 | 114100.00 | 118200.00 | 111000.00 | 112100.00 | -2.52% | 425,932 |
| 2026-05-14 | 114200.00 | 115000.00 | 108800.00 | 115000.00 | -0.26% | 590,700 |
| 2026-05-13 | 117300.00 | 122500.00 | 113500.00 | 115300.00 | +0.87% | 587,672 |
| 2026-05-12 | 112400.00 | 115500.00 | 110000.00 | 114300.00 | +3.07% | 543,747 |
| 2026-05-11 | 118700.00 | 122500.00 | 108600.00 | 110900.00 | -5.05% | 1,032,132 |
| 2026-05-08 | 118600.00 | 119100.00 | 115600.00 | 116800.00 | -1.18% | 372,629 |
| 2026-05-07 | 118800.00 | 120800.00 | 116600.00 | 118200.00 | -3.11% | 466,858 |
| 2026-05-06 | 124900.00 | 125000.00 | 121000.00 | 122000.00 | -4.69% | 553,251 |
| 2026-05-04 | 132500.00 | 132600.00 | 126400.00 | 128000.00 | -4.83% | 593,891 |
| 2026-04-30 | 133700.00 | 137500.00 | 132100.00 | 134500.00 | +0.15% | 753,766 |
| 2026-04-29 | 122500.00 | 135200.00 | 122100.00 | 134300.00 | +13.14% | 1,781,339 |
| 2026-04-28 | 115700.00 | 119000.00 | 115400.00 | 118700.00 | +2.86% | 426,553 |
| 2026-04-27 | 119500.00 | 119600.00 | 114300.00 | 115400.00 | -3.35% | 450,656 |
| 2026-04-24 | 121800.00 | 122000.00 | 116600.00 | 119400.00 | -1.16% | 362,111 |
| 2026-04-23 | 115400.00 | 121700.00 | 115000.00 | 120800.00 | +5.87% | 702,046 |
| 2026-04-22 | 115500.00 | 115800.00 | 113600.00 | 114100.00 | -0.17% | 272,328 |
| 2026-04-21 | 115300.00 | 115600.00 | 113900.00 | 114300.00 | -1.38% | 358,211 |
| 2026-04-20 | 118200.00 | 118800.00 | 114500.00 | 115900.00 | -1.19% | 280,643 |
| 2026-04-17 | 118000.00 | 118900.00 | 115700.00 | 117300.00 | -0.68% | 237,681 |
| 2026-04-16 | 116600.00 | 119000.00 | 116300.00 | 118100.00 | +0.51% | 299,952 |
| 2026-04-15 | 117600.00 | 118200.00 | 115000.00 | 117500.00 | -1.34% | 410,464 |
| 2026-04-14 | 121000.00 | 122000.00 | 117500.00 | 119100.00 | -2.38% | 418,615 |
| 2026-04-13 | 123300.00 | 124500.00 | 118900.00 | 122000.00 | +1.08% | 623,589 |
| 2026-04-10 | 117600.00 | 122300.00 | 117100.00 | 120700.00 | +0.92% | 550,835 |
| 2026-04-09 | 113000.00 | 119900.00 | 111200.00 | 119600.00 | +6.69% | 844,806 |
| 2026-04-08 | 117200.00 | 119000.00 | 110000.00 | 112100.00 | -2.35% | 618,205 |
| 2026-04-07 | 115500.00 | 120200.00 | 114300.00 | 114800.00 | -2.79% | 497,660 |
| 2026-04-06 | 111300.00 | 120400.00 | 111200.00 | 118100.00 | +6.01% | 865,177 |
| 2026-04-03 | 108200.00 | 113400.00 | 105800.00 | 111400.00 | +4.60% | 467,871 |
| 2026-04-02 | 111300.00 | 111400.00 | 105400.00 | 106500.00 | -5.67% | 513,820 |
| 2026-04-01 | 108500.00 | 113500.00 | 106400.00 | 112900.00 | +7.22% | 599,881 |
| 2026-03-31 | 107900.00 | 109800.00 | 104700.00 | 105300.00 | -4.36% | 509,557 |
| 2026-03-30 | 106300.00 | 111400.00 | 105100.00 | 110100.00 | +0.36% | 390,212 |
| 2026-03-27 | 112500.00 | 112500.00 | 105100.00 | 109700.00 | -2.32% | 408,328 |
| 2026-03-26 | 113100.00 | 114800.00 | 111500.00 | 112300.00 | -0.88% | 299,737 |
| 2026-03-25 | 108700.00 | 113700.00 | 108400.00 | 113300.00 | +4.52% | 494,701 |
| 2026-03-24 | 106700.00 | 109600.00 | 105500.00 | 108400.00 | +2.26% | 483,799 |
| 2026-03-23 | 111000.00 | 114700.00 | 104900.00 | 106000.00 | -5.19% | 579,648 |
| 2026-03-20 | 110100.00 | 115800.00 | 110000.00 | 111800.00 | +0.54% | 615,278 |
| 2026-03-19 | 115300.00 | 115300.00 | 109500.00 | 111200.00 | +0.54% | 713,012 |
| 2026-03-18 | 107000.00 | 112700.00 | 106900.00 | 110600.00 | +3.85% | 831,455 |
| 2026-03-17 | 104400.00 | 108900.00 | 103600.00 | 106500.00 | +1.04% | 690,457 |
| 2026-03-16 | 105300.00 | 108400.00 | 105000.00 | 105400.00 | -2.41% | 650,853 |
| 2026-03-13 | 120000.00 | 120300.00 | 107200.00 | 108000.00 | -8.47% | 1,297,882 |
| 2026-03-12 | 118900.00 | 120000.00 | 115000.00 | 118000.00 | +2.97% | 1,155,363 |
| 2026-03-11 | 114100.00 | 118900.00 | 111000.00 | 114600.00 | -2.80% | 1,822,406 |
| 2026-03-10 | 119000.00 | 122500.00 | 115000.00 | 117900.00 | -8.39% | 1,497,393 |
| 2026-03-09 | 136700.00 | 138000.00 | 124700.00 | 128700.00 | -0.77% | 2,642,463 |
| 2026-03-06 | 141700.00 | 142100.00 | 122200.00 | 129700.00 | -3.71% | 2,619,819 |
| 2026-03-05 | 125600.00 | 136700.00 | 115000.00 | 134700.00 | +6.48% | 5,004,431 |
| 2026-03-04 | 168000.00 | 177100.00 | 120000.00 | 126500.00 | -10.47% | 10,815,571 |
| 2026-03-03 | 135100.00 | 142800.00 | 125100.00 | 141300.00 | +28.45% | 4,261,597 |
| 2026-02-27 | 113100.00 | 113100.00 | 108200.00 | 110000.00 | -3.25% | 523,395 |
| 2026-02-26 | 112000.00 | 115600.00 | 109500.00 | 113700.00 | +0.98% | 319,138 |
| 2026-02-25 | 114400.00 | 114900.00 | 112000.00 | 112600.00 | -1.31% | 265,424 |
| 2026-02-24 | 113800.00 | 114600.00 | 111900.00 | 114100.00 | -0.35% | 418,446 |
| 2026-02-23 | 116600.00 | 116900.00 | 111200.00 | 114500.00 | -4.58% | 555,607 |
| 2026-02-20 | 115200.00 | 120000.00 | 115100.00 | 120000.00 | +8.21% | 386,103 |
| 2026-02-19 | 108400.00 | 111800.00 | 107400.00 | 110900.00 | +4.43% | 257,229 |
| 2026-02-13 | 106000.00 | 107100.00 | 105100.00 | 106200.00 | -1.67% | 154,220 |
| 2026-02-12 | 109000.00 | 109000.00 | 105300.00 | 108000.00 | +0.56% | 333,639 |
| 2026-02-11 | 101200.00 | 108500.00 | 101200.00 | 107400.00 | +6.76% | 517,312 |
| 2026-02-10 | 101100.00 | 101600.00 | 99500.00 | 100600.00 | +1.00% | 163,402 |
| 2026-02-09 | 99900.00 | 101800.00 | 98700.00 | 99600.00 | +1.63% | 219,326 |
| 2026-02-06 | 96700.00 | 98000.00 | 94600.00 | 98000.00 | -1.80% | 241,572 |
| 2026-02-05 | 100900.00 | 101500.00 | 98500.00 | 99800.00 | -0.10% | 226,923 |
| 2026-02-04 | 99500.00 | 100700.00 | 98900.00 | 99900.00 | +2.25% | 326,703 |
| 2026-02-03 | 101500.00 | 101600.00 | 96000.00 | 97700.00 | -3.27% | 498,413 |
| 2026-02-02 | 105700.00 | 106300.00 | 99900.00 | 101000.00 | -4.63% | 369,136 |
| 2026-01-30 | 102300.00 | 107400.00 | 101800.00 | 105900.00 | +5.58% | 599,168 |
| 2026-01-29 | 100500.00 | 102300.00 | 99500.00 | 100300.00 | -0.20% | 262,163 |
| 2026-01-28 | 101000.00 | 102300.00 | 98800.00 | 100500.00 | -0.99% | 272,892 |
| 2026-01-27 | 100900.00 | 104500.00 | 97600.00 | 101500.00 | +3.26% | 528,600 |
| 2026-01-26 | 99800.00 | 100700.00 | 95000.00 | 98300.00 | -1.21% | 391,998 |
| 2026-01-23 | 97400.00 | 99900.00 | 97200.00 | 99500.00 | +1.02% | 328,705 |
| 2026-01-22 | 91300.00 | 98800.00 | 90900.00 | 98500.00 | +7.18% | 606,978 |
| 2026-01-21 | 89300.00 | 92300.00 | 88800.00 | 91900.00 | +1.43% | 298,303 |
| 2026-01-20 | 89100.00 | 90900.00 | 89000.00 | 90600.00 | +0.55% | 212,359 |
| 2026-01-19 | 89500.00 | 91500.00 | 88600.00 | 90100.00 | +0.45% | 222,927 |
| 2026-01-16 | 90600.00 | 91800.00 | 88800.00 | 89700.00 | -2.29% | 265,158 |
| 2026-01-15 | 87900.00 | 92600.00 | 87300.00 | 91800.00 | +5.28% | 763,146 |
| 2026-01-14 | 89800.00 | 91900.00 | 85400.00 | 87200.00 | -0.68% | 366,908 |
| 2026-01-13 | 87300.00 | 88300.00 | 85700.00 | 87800.00 | +0.80% | 237,556 |
| 2026-01-12 | 84400.00 | 87200.00 | 83050.00 | 87100.00 | +3.69% | 324,767 |
| 2026-01-09 | 82500.00 | 86600.00 | 81600.00 | 84000.00 | +3.07% | 431,176 |
| 2026-01-08 | 81100.00 | 82200.00 | 80200.00 | 81500.00 | +0.74% | 275,822 |
| 2026-01-07 | 84200.00 | 84200.00 | 80200.00 | 80900.00 | -5.05% | 465,970 |
| 2026-01-06 | 84900.00 | 88200.00 | 84000.00 | 85200.00 | +0.71% | 285,262 |
| 2026-01-05 | 82900.00 | 85800.00 | 80400.00 | 84600.00 | +5.35% | 498,711 |
| 2026-01-02 | 83000.00 | 83000.00 | 79500.00 | 80300.00 | -3.25% | 226,535 |
| 2025-12-30 | 82400.00 | 83000.00 | 81100.00 | 83000.00 | +2.09% | 160,982 |
| 2025-12-29 | 80500.00 | 81550.00 | 80100.00 | 81300.00 | -0.85% | 165,928 |
| 2025-12-26 | 82600.00 | 82900.00 | 81000.00 | 82000.00 | -1.44% | 148,809 |
| 2025-12-24 | 84000.00 | 85200.00 | 83000.00 | 83200.00 | -0.95% | 98,317 |
| 2025-12-23 | 84900.00 | 84900.00 | 83200.00 | 84000.00 | +0.00% | 87,985 |
| 2025-12-22 | 82700.00 | 84800.00 | 81500.00 | 84000.00 | +3.07% | 216,226 |
| 2025-12-19 | 81700.00 | 81900.00 | 80300.00 | 81500.00 | +1.24% | 167,095 |
| 2025-12-18 | 86000.00 | 86400.00 | 79700.00 | 80500.00 | -5.18% | 312,492 |
| 2025-12-17 | 84400.00 | 85600.00 | 82200.00 | 84900.00 | +1.31% | 261,644 |
| 2025-12-16 | 85800.00 | 86000.00 | 83300.00 | 83800.00 | -3.01% | 235,509 |
| 2025-12-15 | 83900.00 | 89900.00 | 83100.00 | 86400.00 | +5.88% | 594,216 |
| 2025-12-12 | 81400.00 | 82400.00 | 80500.00 | 81600.00 | +1.24% | 144,842 |
| 2025-12-11 | 82300.00 | 82700.00 | 80300.00 | 80600.00 | -1.35% | 229,338 |
| 2025-12-10 | 81200.00 | 83000.00 | 80300.00 | 81700.00 | +1.36% | 242,563 |
| 2025-12-09 | 79800.00 | 81100.00 | 78800.00 | 80600.00 | +1.13% | 157,173 |
| 2025-12-08 | 81100.00 | 81100.00 | 78000.00 | 79700.00 | -0.99% | 225,111 |
| 2025-12-05 | 80600.00 | 81500.00 | 79800.00 | 80500.00 | -1.11% | 163,716 |
| 2025-12-04 | 80200.00 | 81600.00 | 77900.00 | 81400.00 | +0.62% | 181,219 |
| 2025-12-03 | 80600.00 | 81400.00 | 79500.00 | 80900.00 | +0.12% | 208,647 |
| 2025-12-02 | 78200.00 | 80900.00 | 77500.00 | 80800.00 | +3.72% | 352,550 |
| 2025-12-01 | 77200.00 | 78300.00 | 76500.00 | 77900.00 | +1.56% | 228,697 |
| 2025-11-28 | 78000.00 | 78100.00 | 75900.00 | 76700.00 | -1.29% | 336,593 |
| 2025-11-27 | 81100.00 | 81100.00 | 76800.00 | 77700.00 | -3.96% | 583,181 |
| 2025-11-26 | 80500.00 | 81500.00 | 79400.00 | 80900.00 | +0.62% | 346,957 |
| 2025-11-25 | 83000.00 | 83300.00 | 79000.00 | 80400.00 | -1.35% | 436,537 |
| 2025-11-24 | 88500.00 | 89000.00 | 80500.00 | 81500.00 | -9.14% | 774,966 |
| 2025-11-21 | 87900.00 | 90300.00 | 87100.00 | 89700.00 | +0.34% | 393,965 |
| 2025-11-20 | 89100.00 | 90600.00 | 86700.00 | 89400.00 | -0.67% | 383,331 |
| 2025-11-19 | 87900.00 | 90000.00 | 86100.00 | 90000.00 | +5.02% | 780,601 |
| 2025-11-18 | 87400.00 | 87900.00 | 85200.00 | 85700.00 | -2.61% | 247,276 |
| 2025-11-17 | 87000.00 | 88500.00 | 86400.00 | 88000.00 | +2.68% | 285,672 |
| 2025-11-14 | 85400.00 | 88900.00 | 84700.00 | 85700.00 | -0.70% | 299,323 |
| 2025-11-13 | 86400.00 | 89400.00 | 85600.00 | 86300.00 | -1.37% | 542,107 |
| 2025-11-12 | 83200.00 | 87900.00 | 82000.00 | 87500.00 | +6.45% | 848,720 |
| 2025-11-11 | 79000.00 | 82900.00 | 78500.00 | 82200.00 | +4.05% | 649,973 |
| 2025-11-10 | 75700.00 | 79900.00 | 74800.00 | 79000.00 | +6.18% | 578,025 |
| 2025-11-07 | 76000.00 | 76700.00 | 73600.00 | 74400.00 | -2.49% | 248,560 |
| 2025-11-06 | 75600.00 | 79000.00 | 75300.00 | 76300.00 | +1.87% | 464,945 |
| 2025-11-05 | 78300.00 | 78300.00 | 73400.00 | 74900.00 | -3.10% | 390,169 |
| 2025-11-04 | 73800.00 | 79700.00 | 73800.00 | 77300.00 | +6.92% | 1,074,010 |
| 2025-11-03 | 72700.00 | 72800.00 | 70700.00 | 72300.00 | +0.70% | 384,310 |
| 2025-10-31 | 72300.00 | 72800.00 | 70900.00 | 71800.00 | -1.51% | 242,597 |
| 2025-10-30 | 73000.00 | 73800.00 | 72700.00 | 72900.00 | -1.09% | 194,749 |
| 2025-10-29 | 74200.00 | 74300.00 | 72300.00 | 73700.00 | -0.27% | 335,022 |
| 2025-10-28 | 74400.00 | 74400.00 | 72800.00 | 73900.00 | -0.27% | 232,593 |
| 2025-10-27 | 74200.00 | 74400.00 | 72700.00 | 74100.00 | -1.07% | 439,226 |
| 2025-10-24 | 75200.00 | 77300.00 | 74300.00 | 74900.00 | +2.46% | 630,068 |
| 2025-10-23 | 74200.00 | 74800.00 | 72500.00 | 73100.00 | +0.69% | 457,145 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+21.60%). Worst month: Mar (-12.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is S-Oil Corp's (010950.KS) latest close?
123000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 010950.KS's 52-week high and low?
177100.00 high and 70700.00 low over the trailing 52 weeks, as of 2026-10-30.
What is S-Oil Corp's strongest and weakest month historically?
Historically, 010950.KS's strongest calendar month has been Jan (average +21.60%) and its weakest Mar (average -12.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 010950.KS?
Mixed moving-average stack: Trades -17.8% vs the 50-day and +0% vs the 200-day average, 30.3% below the 52-week high and +82.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 010950.KS above its 50-day and 200-day moving averages?
S-Oil Corp trades 17.8% below its 50-day and 0.0% above its 200-day moving average (16.8% below its 20-day). As of 2026-10-30.