KRX · 010950 · stock

S-Oil Corporation (010950) stock price history

Every KRX trading session of S-Oil Corporation from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 010950 data, free keyYear by year table

010950 adjusted close, 2000 to 2026

010950S-Oil Corporation
₩162,200+165.6% over one year
20052010201520202025
₩165,900
All time high, 2026
₩175,550
52 week high, ₩60,565 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

010950 key facts

  • S-Oil Corporation (010950) closed at ₩162,200 on Sep 28, 2026 on KRX.
  • 010950's all time high close is ₩165,900, set on Sep 9, 2026; its all time low close is ₩3,547 on Mar 9, 2000.
  • 010950's 52 week range is ₩60,565 to ₩175,550.
  • 010950 returned +165.6% over the year to Sep 28, 2026 and +59.8% over five years.
  • Over ten years 010950 returned +172%, +10.5% a year compounded.
  • 010950's deepest drawdown was -74.7% from Apr 28, 2011 to Nov 4, 2014.
  • DataCedar holds 6,683 daily sessions of 010950 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

010950 price chart, 2000 to 2026

010950 adjusted close, Jan 4, 2000 to Sep 28, 2026₩4,073₩13,909₩47,498₩162,200200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

010950 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+8.7%
3 months+75.0%
6 months+49.2%
Year to date+97.1%
1 year+165.6%
3 years+111.5%
5 years+59.8%
10 years+172.4%
Since Jan 4, 2000+2,685%
Compound annual growth, 26.7 years+13.3%

010950 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩165,900 on Sep 9, 2026
All time low close
₩3,547 on Mar 9, 2000
52 week high
₩175,550 on Mar 4, 2026
52 week low
₩60,565 on Oct 2, 2025
Deepest drawdown
-74.7% from Apr 28, 2011 to Nov 4, 2014, recovered Sep 18, 2018
Best single session
+28.5% on Mar 3, 2026
Worst single session
-14.8% on Oct 24, 2008
Volatility, 1 year annualised
63.2%
Sessions closing higher, 1 year
53%
Growth of 1 since 2000
27.9×
Best calendar year
2004, +139%
Worst calendar year
2014, -34%

010950 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩82,274₩175,550₩78,804₩162,200+97.1%106.8M181
2025₩54,023₩89,807₩49,562₩82,274+51.5%64.2M241
2024₩68,267₩83,603₩52,933₩54,320-21.1%57.5M244
2023₩80,524₩88,827₩60,232₩68,861-14.5%71.3M245
2022₩78,655₩112,103₩72,308₩80,524+3.1%95.6M244
2021₩60,951₩103,729₩57,977₩78,108+29.1%124.4M248
2020₩83,162₩84,824₩42,368₩60,513-27.4%135.4M248
2019₩84,895₩96,848₩69,713₩83,337-2.2%72.4M246
2018₩101,394₩121,103₩84,808₩85,244-15.9%67.2M244
2017₩69,401₩111,743₩66,026₩101,394+45.4%66.9M241
2016₩60,685₩74,959₩52,788₩69,731+15.1%79.3M246
2015₩35,483₩62,135₩33,265₩60,609+69.4%104.5M249
2014₩54,632₩54,706₩27,721₩35,778-34.4%82.6M245
2013₩76,020₩77,106₩47,856₩54,559-27.5%61.1M247
2012₩71,255₩102,297₩60,955₩75,296+6.7%106.6M248
2011₩62,938₩114,925₩55,831₩70,550+12.8%183.5M248
2010₩35,161₩62,533₩32,143₩62,533+76.5%69.3M251
2009₩39,410₩41,823₩32,041₩35,423-10.1%66.4M253
2008₩46,290₩46,647₩30,675₩39,410-16.2%75.1M257
2007₩33,820₩49,145₩30,858₩47,004+38.8%86.6M246
2006₩31,852₩34,808₩27,138₩33,870+4.8%59.7M248
2005₩30,159₩39,861₩25,628₩32,310+5.4%64.9M259
2004₩12,814₩31,760₩12,814₩30,662+139.3%56.8M262
2003₩7,437₩14,484₩5,812₩12,814+72.3%46.8M261
2002₩10,022₩13,409₩6,499₩7,437-25.8%52.5M261
2001₩6,293₩11,121₩4,759₩10,022+59.3%39.6M261
2000₩5,949₩6,865₩3,547₩6,293n/a75.2M259

010950 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩162,200+8.1%
August 2026₩150,100+18.6%
July 2026₩126,578+19.6%
June 2026₩105,797-0.9%
May 2026₩106,791-20.1%
April 2026₩133,737+28.1%
March 2026₩104,379-4.3%
February 2026₩109,037+3.9%
January 2026₩104,973+27.6%
December 2025₩82,274+8.2%
November 2025₩76,029+6.8%
October 2025₩71,172+15.1%

About the 010950 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/010950/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

010950 share price history

Start with any symbol.

Start free