Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,810.00 | 17,200.00 | 16,670.00 | 16,670.00 | 16,536.41 | 41,662 |
| 2024-01-26 | 17,180.00 | 17,370.00 | 16,150.00 | 16,800.00 | 16,665.37 | 69,762 |
| 2024-01-25 | 16,960.00 | 18,500.00 | 16,960.00 | 17,190.00 | 17,052.24 | 225,955 |
| 2024-01-24 | 16,500.00 | 16,900.00 | 16,490.00 | 16,750.00 | 16,615.77 | 44,341 |
| 2024-01-23 | 16,370.00 | 16,930.00 | 16,310.00 | 16,500.00 | 16,367.77 | 63,777 |
| 2024-01-22 | 16,300.00 | 16,680.00 | 16,050.00 | 16,410.00 | 16,278.49 | 44,038 |
| 2024-01-19 | 16,030.00 | 16,490.00 | 16,020.00 | 16,300.00 | 16,169.37 | 35,282 |
| 2024-01-18 | 16,510.00 | 16,540.00 | 15,940.00 | 16,080.00 | 15,951.14 | 37,326 |
| 2024-01-17 | 16,010.00 | 16,700.00 | 15,870.00 | 16,540.00 | 16,407.45 | 89,538 |
| 2024-01-16 | 15,690.00 | 16,040.00 | 15,450.00 | 16,040.00 | 15,911.46 | 39,377 |
| 2024-01-15 | 16,060.00 | 16,170.00 | 15,800.00 | 15,800.00 | 15,673.38 | 30,633 |
| 2024-01-12 | 16,500.00 | 16,580.00 | 16,220.00 | 16,300.00 | 16,169.37 | 40,020 |
| 2024-01-11 | 16,370.00 | 16,720.00 | 16,370.00 | 16,500.00 | 16,367.77 | 39,061 |
| 2024-01-10 | 16,350.00 | 16,480.00 | 16,220.00 | 16,350.00 | 16,218.97 | 38,848 |
| 2024-01-09 | 16,300.00 | 16,560.00 | 16,300.00 | 16,350.00 | 16,218.97 | 54,336 |
| 2024-01-08 | 16,500.00 | 16,500.00 | 16,210.00 | 16,400.00 | 16,268.57 | 54,034 |
| 2024-01-05 | 15,870.00 | 16,610.00 | 15,870.00 | 16,360.00 | 16,228.89 | 69,108 |
| 2024-01-04 | 15,910.00 | 16,340.00 | 15,860.00 | 16,000.00 | 15,871.78 | 34,648 |
| 2024-01-03 | 15,890.00 | 16,190.00 | 15,780.00 | 15,990.00 | 15,861.86 | 39,819 |
| 2024-01-02 | 15,400.00 | 15,930.00 | 15,320.00 | 15,900.00 | 15,772.58 | 42,103 |
| 2023-12-28 | 15,220.00 | 15,690.00 | 15,120.00 | 15,400.00 | 15,276.59 | 36,955 |
| 2023-12-27 | 15,320.00 | 15,500.00 | 15,130.00 | 15,180.00 | 15,058.35 | 30,144 |
| 2023-12-26 | 15,120.00 | 15,510.00 | 15,110.00 | 15,320.00 | 15,197.23 | 46,659 |
| 2023-12-22 | 15,230.00 | 15,280.00 | 15,090.00 | 15,180.00 | 15,058.35 | 36,219 |
| 2023-12-21 | 15,210.00 | 15,390.00 | 15,020.00 | 15,160.00 | 15,038.51 | 49,785 |
| 2023-12-20 | 15,000.00 | 15,520.00 | 14,820.00 | 15,360.00 | 15,236.91 | 84,112 |
| 2023-12-19 | 14,850.00 | 14,870.00 | 14,680.00 | 14,770.00 | 14,651.63 | 24,440 |
| 2023-12-18 | 15,230.00 | 15,230.00 | 14,640.00 | 14,850.00 | 14,730.99 | 69,707 |
| 2023-12-15 | 16,060.00 | 16,170.00 | 15,230.00 | 15,230.00 | 15,107.95 | 99,039 |
| 2023-12-14 | 16,280.00 | 16,300.00 | 16,000.00 | 16,120.00 | 15,990.82 | 50,059 |
| 2023-12-13 | 16,200.00 | 16,410.00 | 15,990.00 | 16,180.00 | 16,050.33 | 81,167 |
| 2023-12-12 | 16,270.00 | 16,410.00 | 16,090.00 | 16,300.00 | 16,169.37 | 56,727 |
| 2023-12-11 | 16,190.00 | 16,320.00 | 16,050.00 | 16,260.00 | 16,129.69 | 59,562 |
| 2023-12-08 | 16,210.00 | 16,400.00 | 15,980.00 | 16,190.00 | 16,060.25 | 63,016 |
| 2023-12-07 | 16,080.00 | 16,370.00 | 15,970.00 | 16,030.00 | 15,901.54 | 65,549 |
| 2023-12-06 | 15,880.00 | 16,410.00 | 15,880.00 | 16,020.00 | 15,891.62 | 91,609 |
| 2023-12-05 | 15,920.00 | 16,200.00 | 15,690.00 | 15,970.00 | 15,842.02 | 64,859 |
| 2023-12-04 | 16,050.00 | 16,140.00 | 15,410.00 | 15,960.00 | 15,832.10 | 78,185 |
| 2023-12-01 | 15,620.00 | 16,360.00 | 15,400.00 | 16,080.00 | 15,951.14 | 123,820 |
| 2023-11-30 | 15,600.00 | 16,110.00 | 15,600.00 | 15,770.00 | 15,643.62 | 70,938 |
| 2023-11-29 | 15,390.00 | 16,180.00 | 15,130.00 | 15,590.00 | 15,465.06 | 130,779 |
| 2023-11-28 | 15,700.00 | 15,800.00 | 15,090.00 | 15,230.00 | 15,107.95 | 126,349 |
| 2023-11-27 | 15,980.00 | 16,400.00 | 15,570.00 | 15,960.00 | 15,832.10 | 260,926 |
| 2023-11-24 | 15,320.00 | 15,380.00 | 15,030.00 | 15,210.00 | 15,088.11 | 96,636 |
| 2023-11-23 | 15,700.00 | 17,380.00 | 14,850.00 | 15,070.00 | 14,949.23 | 549,247 |
| 2023-11-22 | 15,820.00 | 16,050.00 | 15,060.00 | 15,080.00 | 14,959.15 | 139,599 |
| 2023-11-21 | 14,150.00 | 16,170.00 | 14,050.00 | 15,920.00 | 15,792.42 | 641,782 |
| 2023-11-20 | 13,580.00 | 14,250.00 | 13,530.00 | 14,140.00 | 14,026.68 | 201,062 |
| 2023-11-17 | 13,600.00 | 13,710.00 | 13,310.00 | 13,540.00 | 13,431.49 | 127,194 |
| 2023-11-16 | 13,390.00 | 13,640.00 | 13,210.00 | 13,560.00 | 13,451.33 | 89,858 |
| 2023-11-15 | 13,120.00 | 13,700.00 | 12,950.00 | 13,370.00 | 13,262.85 | 180,748 |
| 2023-11-14 | 12,710.00 | 13,060.00 | 12,710.00 | 13,000.00 | 12,895.82 | 63,152 |
| 2023-11-13 | 13,050.00 | 13,260.00 | 12,540.00 | 12,710.00 | 12,608.14 | 115,103 |
| 2023-11-10 | 13,170.00 | 13,270.00 | 12,880.00 | 12,980.00 | 12,875.98 | 87,876 |
| 2023-11-09 | 13,260.00 | 13,460.00 | 13,000.00 | 13,230.00 | 13,123.98 | 105,856 |
| 2023-11-08 | 13,720.00 | 13,790.00 | 13,300.00 | 13,330.00 | 13,223.17 | 129,740 |
| 2023-11-07 | 14,500.00 | 14,500.00 | 13,520.00 | 13,720.00 | 13,610.05 | 305,495 |
| 2023-11-06 | 14,260.00 | 14,730.00 | 13,880.00 | 14,550.00 | 14,433.40 | 203,086 |
| 2023-11-03 | 14,080.00 | 14,440.00 | 13,750.00 | 14,220.00 | 14,106.04 | 229,170 |
| 2023-11-02 | 15,320.00 | 15,340.00 | 14,050.00 | 14,170.00 | 14,056.44 | 392,224 |
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.