Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,650.00 | 19,050.00 | 18,500.00 | 18,920.00 | 18,768.38 | 7,984 |
| 2024-07-24 | 18,870.00 | 18,950.00 | 18,630.00 | 18,740.00 | 18,589.82 | 6,582 |
| 2024-07-23 | 18,910.00 | 21,100.00 | 18,700.00 | 18,700.00 | 18,550.14 | 44,574 |
| 2024-07-22 | 19,240.00 | 19,440.00 | 18,970.00 | 19,010.00 | 18,857.66 | 2,625 |
| 2024-07-19 | 18,970.00 | 19,260.00 | 18,730.00 | 19,240.00 | 19,085.81 | 5,532 |
| 2024-07-18 | 19,020.00 | 19,250.00 | 18,620.00 | 18,970.00 | 18,817.98 | 6,310 |
| 2024-07-17 | 19,230.00 | 19,800.00 | 19,170.00 | 19,180.00 | 19,026.29 | 8,684 |
| 2024-07-16 | 19,980.00 | 20,050.00 | 19,420.00 | 19,420.00 | 19,264.37 | 11,288 |
| 2024-07-15 | 20,250.00 | 20,600.00 | 19,850.00 | 19,850.00 | 19,690.92 | 7,819 |
| 2024-07-12 | 20,300.00 | 20,550.00 | 20,100.00 | 20,400.00 | 20,236.52 | 12,012 |
| 2024-07-11 | 20,200.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,137.32 | 10,045 |
| 2024-07-10 | 19,800.00 | 20,150.00 | 19,750.00 | 20,100.00 | 19,938.92 | 9,261 |
| 2024-07-09 | 19,570.00 | 20,300.00 | 19,570.00 | 19,850.00 | 19,690.92 | 11,599 |
| 2024-07-08 | 19,500.00 | 19,750.00 | 19,340.00 | 19,670.00 | 19,512.37 | 8,983 |
| 2024-07-05 | 19,780.00 | 19,780.00 | 19,340.00 | 19,500.00 | 19,343.73 | 13,570 |
| 2024-07-04 | 19,260.00 | 19,890.00 | 19,260.00 | 19,530.00 | 19,373.49 | 6,687 |
| 2024-07-03 | 19,010.00 | 19,770.00 | 19,010.00 | 19,400.00 | 19,244.53 | 11,547 |
| 2024-07-02 | 19,060.00 | 19,450.00 | 18,960.00 | 19,190.00 | 19,036.21 | 12,975 |
| 2024-07-01 | 19,310.00 | 19,630.00 | 19,170.00 | 19,170.00 | 19,016.37 | 11,965 |
| 2024-06-28 | 19,260.00 | 19,680.00 | 19,180.00 | 19,400.00 | 19,244.53 | 16,423 |
| 2024-06-27 | 18,750.00 | 19,300.00 | 18,640.00 | 19,260.00 | 19,105.65 | 27,021 |
| 2024-06-26 | 18,150.00 | 22,000.00 | 18,060.00 | 18,900.00 | 18,748.54 | 212,181 |
| 2024-06-25 | 18,050.00 | 18,690.00 | 17,920.00 | 18,200.00 | 18,054.15 | 25,850 |
| 2024-06-24 | 18,670.00 | 18,780.00 | 18,050.00 | 18,050.00 | 17,905.35 | 19,044 |
| 2024-06-21 | 18,760.00 | 19,070.00 | 18,580.00 | 18,790.00 | 18,639.42 | 35,338 |
| 2024-06-20 | 18,810.00 | 19,120.00 | 18,550.00 | 18,860.00 | 18,708.86 | 41,759 |
| 2024-06-19 | 18,730.00 | 19,300.00 | 18,430.00 | 18,970.00 | 18,817.98 | 54,919 |
| 2024-06-18 | 18,950.00 | 19,180.00 | 18,000.00 | 19,000.00 | 18,847.74 | 48,231 |
| 2024-06-17 | 18,760.00 | 19,100.00 | 18,450.00 | 18,950.00 | 18,798.14 | 27,280 |
| 2024-06-14 | 19,250.00 | 19,260.00 | 18,770.00 | 18,770.00 | 18,619.58 | 19,557 |
| 2024-06-13 | 19,160.00 | 19,370.00 | 19,020.00 | 19,020.00 | 18,867.57 | 10,503 |
| 2024-06-12 | 19,260.00 | 20,200.00 | 19,140.00 | 19,140.00 | 18,986.61 | 19,578 |
| 2024-06-11 | 19,200.00 | 19,730.00 | 19,130.00 | 19,260.00 | 19,105.65 | 12,672 |
| 2024-06-10 | 19,480.00 | 19,760.00 | 19,190.00 | 19,350.00 | 19,194.93 | 9,454 |
| 2024-06-07 | 19,180.00 | 19,490.00 | 19,110.00 | 19,490.00 | 19,333.81 | 8,164 |
| 2024-06-05 | 18,970.00 | 19,300.00 | 18,940.00 | 19,190.00 | 19,036.21 | 12,148 |
| 2024-06-04 | 19,270.00 | 19,680.00 | 18,900.00 | 19,040.00 | 18,887.41 | 24,997 |
| 2024-06-03 | 19,020.00 | 19,280.00 | 18,830.00 | 19,270.00 | 19,115.57 | 16,948 |
| 2024-05-31 | 19,110.00 | 19,320.00 | 18,610.00 | 19,140.00 | 18,986.61 | 29,389 |
| 2024-05-30 | 19,340.00 | 19,340.00 | 18,510.00 | 19,110.00 | 18,956.85 | 16,474 |
| 2024-05-29 | 19,260.00 | 19,260.00 | 18,830.00 | 19,000.00 | 18,847.74 | 17,301 |
| 2024-05-28 | 19,600.00 | 19,600.00 | 18,580.00 | 19,080.00 | 18,927.09 | 20,899 |
| 2024-05-27 | 19,610.00 | 20,000.00 | 19,020.00 | 19,420.00 | 19,264.37 | 25,813 |
| 2024-05-24 | 19,740.00 | 20,000.00 | 19,400.00 | 19,610.00 | 19,452.85 | 18,290 |
| 2024-05-23 | 19,910.00 | 20,300.00 | 19,830.00 | 19,830.00 | 19,671.08 | 26,816 |
| 2024-05-22 | 20,250.00 | 20,500.00 | 19,700.00 | 20,100.00 | 19,938.92 | 58,544 |
| 2024-05-21 | 20,100.00 | 20,700.00 | 20,000.00 | 20,400.00 | 20,236.52 | 38,788 |
| 2024-05-20 | 20,300.00 | 20,600.00 | 19,990.00 | 20,200.00 | 20,038.12 | 17,640 |
| 2024-05-17 | 20,850.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,137.32 | 13,817 |
| 2024-05-16 | 21,000.00 | 21,100.00 | 20,650.00 | 20,650.00 | 20,484.51 | 11,570 |
| 2024-05-14 | 20,750.00 | 21,050.00 | 20,550.00 | 21,000.00 | 20,831.71 | 35,294 |
| 2024-05-13 | 21,000.00 | 21,150.00 | 20,550.00 | 20,750.00 | 20,583.71 | 16,538 |
| 2024-05-10 | 21,100.00 | 21,300.00 | 20,750.00 | 20,750.00 | 20,583.71 | 20,084 |
| 2024-05-09 | 21,000.00 | 21,300.00 | 20,850.00 | 21,050.00 | 20,881.31 | 22,395 |
| 2024-05-08 | 20,900.00 | 21,400.00 | 20,850.00 | 21,100.00 | 20,930.91 | 24,097 |
| 2024-05-07 | 21,050.00 | 21,450.00 | 20,750.00 | 21,100.00 | 20,930.91 | 22,056 |
| 2024-05-03 | 20,850.00 | 21,300.00 | 20,850.00 | 21,050.00 | 20,881.31 | 17,540 |
| 2024-05-02 | 20,600.00 | 21,250.00 | 20,600.00 | 21,000.00 | 20,831.71 | 13,386 |
| 2024-04-30 | 21,000.00 | 21,450.00 | 20,700.00 | 20,700.00 | 20,534.11 | 21,444 |
| 2024-04-29 | 21,500.00 | 21,600.00 | 20,850.00 | 21,200.00 | 21,030.10 | 20,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 92.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.