KRX · 010955 · stock

S-Oil Corporation (010955) 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 010955 data, free keyYear by year table

010955 adjusted close, 2000 to 2026

010955S-Oil Corporation
₩88,600+128.8% over one year
20052010201520202025
₩88,600
All time high, 2026
₩88,900
52 week high, ₩38,177 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.

010955 key facts

  • S-Oil Corporation (010955) closed at ₩88,600 on Sep 28, 2026 on KRX.
  • 010955's all time high close is ₩88,600, set on Sep 28, 2026; its all time low close is ₩1,964 on Jan 20, 2000.
  • 010955's 52 week range is ₩38,177 to ₩88,900.
  • 010955 returned +128.8% over the year to Sep 28, 2026 and +68.6% over five years.
  • Over ten years 010955 returned +161%, +10.1% a year compounded.
  • 010955's deepest drawdown was -74.4% from Feb 1, 2018 to Mar 19, 2020.
  • DataCedar holds 6,683 daily sessions of 010955 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

010955 price chart, 2000 to 2026

010955 adjusted close, Jan 4, 2000 to Sep 28, 2026₩2,364₩7,910₩26,474₩88,600200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

010955 returns

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

PeriodReturn
1 month+27.5%
3 months+71.1%
6 months+67.5%
Year to date+87.3%
1 year+128.8%
3 years+76.5%
5 years+68.6%
10 years+160.8%
Since Jan 4, 2000+2,582%
Compound annual growth, 26.7 years+13.1%

010955 records

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

All time high close
₩88,600 on Sep 28, 2026
All time low close
₩1,964 on Jan 20, 2000
52 week high
₩88,900 on Sep 28, 2026
52 week low
₩38,177 on Oct 13, 2025
Deepest drawdown
-74.4% from Feb 1, 2018 to Mar 19, 2020, recovered Sep 23, 2026
Best single session
+100.0% on Nov 29, 2001
Worst single session
-49.4% on Dec 3, 2001
Volatility, 1 year annualised
47.8%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
26.8×
Best calendar year
2004, +99%
Worst calendar year
2014, -40%

010955 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₩47,058₩88,900₩44,703₩88,600+87.3%5.8M181
2025₩37,416₩50,051₩33,171₩47,304+26.6%3.3M241
2024₩47,727₩49,780₩36,239₩37,367-22.4%2.1M244
2023₩50,954₩61,589₩43,891₩48,167-5.5%2.8M245
2022₩47,528₩70,082₩42,516₩50,954+7.6%4.2M244
2021₩31,192₩54,434₩30,181₩47,355+51.8%5.7M248
2020₩44,311₩45,443₩20,619₩31,192-29.1%4.6M248
2019₩56,380₩59,038₩41,952₩43,988-22.4%2.7M246
2018₩79,060₩83,452₩56,461₩56,703-28.3%2.6M244
2017₩42,088₩83,584₩40,359₩79,060+87.8%3.9M241
2016₩31,132₩42,989₩28,719₩42,088+35.2%2.7M246
2015₩19,567₩31,970₩18,424₩31,132+56.6%2.7M249
2014₩33,074₩33,832₩17,457₩19,885-40.3%1.9M245
2013₩36,993₩39,767₩32,023₩33,327-9.0%1.9M247
2012₩33,140₩37,740₩31,843₩36,623+11.7%1.3M248
2011₩30,233₩42,773₩28,109₩32,787+8.4%3M248
2010₩22,882₩30,723₩20,489₩30,233+31.8%1.3M251
2009₩22,479₩26,015₩20,711₩22,934+2.0%1.8M253
2008₩30,413₩30,551₩19,277₩22,479-26.6%2M257
2007₩19,126₩30,947₩18,062₩30,643+59.0%3M246
2006₩19,042₩19,608₩16,445₩19,273-1.4%3.1M248
2005₩11,885₩23,803₩10,753₩19,542+62.6%5.2M259
2004₩6,026₩14,165₩5,992₩12,018+99.4%5.4M262
2003₩4,494₩7,657₩3,995₩6,026+34.1%548.5K261
2002₩5,992₩6,392₩3,812₩4,494-25.0%1M261
2001₩3,029₩13,100₩2,339₩5,992+97.8%1.4M261
2000₩3,312₩3,612₩1,923₩3,029n/a1M259

010955 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩88,600+26.9%
August 2026₩69,800+14.5%
July 2026₩60,972+11.0%
June 2026₩54,944+7.1%
May 2026₩51,288-15.5%
April 2026₩60,676+20.0%
March 2026₩50,542-6.4%
February 2026₩53,977-8.2%
January 2026₩58,786+24.3%
December 2025₩47,304+8.4%
November 2025₩43,623+2.2%
October 2025₩42,691+9.4%

About the 010955 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/010955/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

010955 share price history

Start with any symbol.

Start free