Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,050.00 | 21,500.00 | 20,850.00 | 21,200.00 | 21,030.10 | 17,732 |
| 2024-04-25 | 20,600.00 | 21,400.00 | 20,600.00 | 21,050.00 | 20,881.31 | 18,969 |
| 2024-04-24 | 20,450.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,633.31 | 9,766 |
| 2024-04-23 | 20,600.00 | 20,900.00 | 20,200.00 | 20,450.00 | 20,286.12 | 26,334 |
| 2024-04-22 | 20,650.00 | 21,750.00 | 20,500.00 | 20,650.00 | 20,484.51 | 54,825 |
| 2024-04-19 | 19,750.00 | 21,000.00 | 19,560.00 | 20,700.00 | 20,534.11 | 48,807 |
| 2024-04-18 | 19,330.00 | 19,750.00 | 19,330.00 | 19,750.00 | 19,591.72 | 10,800 |
| 2024-04-17 | 19,180.00 | 19,890.00 | 19,180.00 | 19,310.00 | 19,155.25 | 20,288 |
| 2024-04-16 | 19,200.00 | 20,200.00 | 19,180.00 | 19,250.00 | 19,095.73 | 35,170 |
| 2024-04-15 | 19,410.00 | 20,400.00 | 19,270.00 | 19,630.00 | 19,472.69 | 55,519 |
| 2024-04-12 | 19,410.00 | 21,400.00 | 16,850.00 | 19,780.00 | 19,621.48 | 384,516 |
| 2024-04-11 | 21,800.00 | 22,000.00 | 19,720.00 | 19,720.00 | 19,561.97 | 47,804 |
| 2024-04-09 | 22,050.00 | 22,250.00 | 21,750.00 | 22,050.00 | 21,873.29 | 21,363 |
| 2024-04-08 | 22,000.00 | 22,300.00 | 21,450.00 | 22,100.00 | 21,922.89 | 46,952 |
| 2024-04-05 | 21,500.00 | 22,450.00 | 21,450.00 | 22,000.00 | 21,823.69 | 43,565 |
| 2024-04-04 | 21,800.00 | 22,000.00 | 21,450.00 | 21,900.00 | 21,724.49 | 29,066 |
| 2024-04-03 | 21,500.00 | 22,000.00 | 20,700.00 | 21,750.00 | 21,575.70 | 74,090 |
| 2024-04-02 | 21,500.00 | 21,850.00 | 20,700.00 | 21,700.00 | 21,526.10 | 56,028 |
| 2024-04-01 | 21,400.00 | 21,600.00 | 20,500.00 | 21,500.00 | 21,327.70 | 33,485 |
| 2024-03-29 | 21,000.00 | 21,500.00 | 20,950.00 | 21,300.00 | 21,129.30 | 27,048 |
| 2024-03-28 | 21,250.00 | 21,500.00 | 20,600.00 | 21,250.00 | 21,079.70 | 57,920 |
| 2024-03-27 | 22,250.00 | 22,250.00 | 21,200.00 | 21,200.00 | 21,030.10 | 52,754 |
| 2024-03-26 | 22,100.00 | 22,250.00 | 21,650.00 | 22,250.00 | 22,071.69 | 53,809 |
| 2024-03-25 | 21,250.00 | 22,550.00 | 21,100.00 | 22,200.00 | 22,022.09 | 81,275 |
| 2024-03-22 | 21,000.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,079.70 | 49,003 |
| 2024-03-21 | 21,000.00 | 21,250.00 | 20,900.00 | 21,200.00 | 21,030.10 | 21,522 |
| 2024-03-20 | 20,800.00 | 21,150.00 | 20,500.00 | 21,000.00 | 20,831.71 | 38,517 |
| 2024-03-19 | 20,400.00 | 21,000.00 | 20,400.00 | 20,800.00 | 20,633.31 | 33,443 |
| 2024-03-18 | 20,500.00 | 20,900.00 | 20,150.00 | 20,550.00 | 20,385.31 | 27,013 |
| 2024-03-15 | 20,450.00 | 20,800.00 | 20,100.00 | 20,650.00 | 20,484.51 | 31,921 |
| 2024-03-14 | 20,550.00 | 20,800.00 | 20,400.00 | 20,650.00 | 20,484.51 | 24,200 |
| 2024-03-13 | 20,600.00 | 21,000.00 | 19,970.00 | 20,750.00 | 20,583.71 | 86,566 |
| 2024-03-12 | 21,150.00 | 21,400.00 | 20,100.00 | 20,800.00 | 20,633.31 | 89,828 |
| 2024-03-11 | 20,500.00 | 21,400.00 | 19,900.00 | 21,150.00 | 20,980.51 | 86,652 |
| 2024-03-08 | 19,560.00 | 20,850.00 | 19,560.00 | 20,750.00 | 20,583.71 | 91,483 |
| 2024-03-07 | 19,350.00 | 19,920.00 | 19,340.00 | 19,750.00 | 19,591.72 | 49,094 |
| 2024-03-06 | 19,460.00 | 19,770.00 | 19,070.00 | 19,470.00 | 19,313.97 | 38,719 |
| 2024-03-05 | 18,850.00 | 19,370.00 | 18,850.00 | 19,210.00 | 19,056.05 | 29,619 |
| 2024-03-04 | 18,580.00 | 19,440.00 | 18,560.00 | 19,000.00 | 18,847.74 | 52,983 |
| 2024-02-29 | 18,300.00 | 18,750.00 | 18,300.00 | 18,740.00 | 18,589.82 | 50,187 |
| 2024-02-28 | 18,270.00 | 18,570.00 | 18,110.00 | 18,410.00 | 18,262.46 | 38,174 |
| 2024-02-27 | 18,200.00 | 18,500.00 | 18,200.00 | 18,420.00 | 18,272.38 | 39,115 |
| 2024-02-26 | 18,340.00 | 18,570.00 | 18,020.00 | 18,300.00 | 18,153.34 | 81,257 |
| 2024-02-23 | 18,620.00 | 18,800.00 | 18,100.00 | 18,510.00 | 18,361.66 | 114,359 |
| 2024-02-22 | 18,600.00 | 19,170.00 | 18,590.00 | 18,800.00 | 18,649.34 | 35,258 |
| 2024-02-21 | 18,550.00 | 18,790.00 | 18,220.00 | 18,620.00 | 18,470.78 | 62,097 |
| 2024-02-20 | 18,550.00 | 19,320.00 | 18,320.00 | 18,550.00 | 18,401.34 | 121,438 |
| 2024-02-19 | 18,600.00 | 18,800.00 | 17,250.00 | 18,590.00 | 18,441.02 | 101,712 |
| 2024-02-16 | 18,250.00 | 18,640.00 | 18,250.00 | 18,600.00 | 18,450.94 | 47,307 |
| 2024-02-15 | 18,230.00 | 18,590.00 | 18,210.00 | 18,370.00 | 18,222.78 | 50,439 |
| 2024-02-14 | 17,910.00 | 18,400.00 | 17,700.00 | 18,260.00 | 18,113.67 | 56,150 |
| 2024-02-13 | 17,660.00 | 17,930.00 | 17,570.00 | 17,830.00 | 17,687.11 | 34,381 |
| 2024-02-08 | 17,750.00 | 17,980.00 | 17,360.00 | 17,670.00 | 17,528.39 | 50,105 |
| 2024-02-07 | 17,260.00 | 17,780.00 | 17,260.00 | 17,620.00 | 17,478.79 | 45,413 |
| 2024-02-06 | 17,440.00 | 17,760.00 | 17,100.00 | 17,340.00 | 17,201.04 | 51,372 |
| 2024-02-05 | 17,230.00 | 17,770.00 | 16,900.00 | 17,350.00 | 17,210.96 | 73,187 |
| 2024-02-02 | 17,160.00 | 17,700.00 | 16,400.00 | 17,070.00 | 16,933.20 | 72,702 |
| 2024-02-01 | 16,430.00 | 16,980.00 | 16,260.00 | 16,910.00 | 16,774.48 | 50,145 |
| 2024-01-31 | 16,470.00 | 18,100.00 | 15,830.00 | 16,450.00 | 16,318.17 | 181,611 |
| 2024-01-30 | 16,630.00 | 17,000.00 | 16,320.00 | 16,690.00 | 16,556.25 | 39,808 |
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.