Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 14,820.00 | 15,750.00 | 14,820.00 | 15,380.00 | 15,256.75 | 316,896 |
| 2023-10-31 | 15,420.00 | 16,260.00 | 14,520.00 | 14,820.00 | 14,701.23 | 355,556 |
| 2023-10-30 | 15,850.00 | 16,350.00 | 15,000.00 | 15,420.00 | 15,296.43 | 495,947 |
| 2023-10-27 | 16,800.00 | 18,300.00 | 15,910.00 | 16,180.00 | 16,050.33 | 1,087,053 |
| 2023-10-26 | 17,600.00 | 18,480.00 | 16,350.00 | 16,520.00 | 16,387.61 | 1,447,898 |
| 2023-10-25 | 16,800.00 | 20,350.00 | 16,480.00 | 19,400.00 | 19,244.53 | 6,778,260 |
| 2023-10-24 | 15,480.00 | 16,460.00 | 15,390.00 | 15,830.00 | 15,703.14 | 454,603 |
| 2023-10-23 | 14,910.00 | 16,960.00 | 14,910.00 | 15,560.00 | 15,435.30 | 1,352,585 |
| 2023-10-20 | 15,490.00 | 16,840.00 | 14,500.00 | 15,220.00 | 15,098.03 | 1,398,691 |
| 2023-10-19 | 14,710.00 | 19,360.00 | 14,510.00 | 17,020.00 | 16,883.60 | 6,251,454 |
| 2023-10-18 | 14,850.00 | 15,290.00 | 14,640.00 | 15,180.00 | 15,058.35 | 266,239 |
| 2023-10-17 | 14,250.00 | 15,420.00 | 13,860.00 | 14,810.00 | 14,691.31 | 747,740 |
| 2023-10-16 | 13,780.00 | 15,420.00 | 13,460.00 | 14,250.00 | 14,135.80 | 1,657,035 |
| 2023-10-13 | 12,000.00 | 14,910.00 | 11,910.00 | 14,050.00 | 13,937.40 | 3,480,380 |
| 2023-10-12 | 11,560.00 | 14,590.00 | 11,460.00 | 12,310.00 | 12,211.35 | 846,631 |
| 2023-10-11 | 11,480.00 | 11,570.00 | 11,400.00 | 11,420.00 | 11,328.48 | 26,104 |
| 2023-10-10 | 11,500.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,278.88 | 21,633 |
| 2023-10-06 | 11,480.00 | 11,780.00 | 11,480.00 | 11,580.00 | 11,487.20 | 17,678 |
| 2023-10-05 | 11,610.00 | 11,810.00 | 11,490.00 | 11,720.00 | 11,626.08 | 32,369 |
| 2023-10-04 | 12,120.00 | 12,120.00 | 11,690.00 | 11,690.00 | 11,596.32 | 28,832 |
| 2023-09-27 | 11,900.00 | 12,190.00 | 11,900.00 | 12,120.00 | 12,022.87 | 17,971 |
| 2023-09-26 | 12,100.00 | 12,150.00 | 11,920.00 | 11,930.00 | 11,834.39 | 23,483 |
| 2023-09-25 | 12,490.00 | 12,490.00 | 11,990.00 | 11,990.00 | 11,893.91 | 48,035 |
| 2023-09-22 | 12,510.00 | 12,510.00 | 12,340.00 | 12,380.00 | 12,280.79 | 22,470 |
| 2023-09-21 | 12,700.00 | 12,980.00 | 12,570.00 | 12,570.00 | 12,469.26 | 43,606 |
| 2023-09-20 | 12,810.00 | 12,940.00 | 12,810.00 | 12,910.00 | 12,806.54 | 26,585 |
| 2023-09-19 | 13,050.00 | 13,050.00 | 12,810.00 | 12,840.00 | 12,737.10 | 37,184 |
| 2023-09-18 | 13,210.00 | 13,210.00 | 13,010.00 | 13,060.00 | 12,955.34 | 32,320 |
| 2023-09-15 | 13,370.00 | 13,370.00 | 13,120.00 | 13,150.00 | 13,044.62 | 40,505 |
| 2023-09-14 | 13,050.00 | 13,320.00 | 13,020.00 | 13,210.00 | 13,104.14 | 31,321 |
| 2023-09-13 | 12,930.00 | 13,200.00 | 12,910.00 | 13,050.00 | 12,945.42 | 40,289 |
| 2023-09-12 | 13,340.00 | 13,340.00 | 12,970.00 | 13,030.00 | 12,925.58 | 42,585 |
| 2023-09-11 | 13,200.00 | 13,370.00 | 13,020.00 | 13,150.00 | 13,044.62 | 35,190 |
| 2023-09-08 | 13,130.00 | 13,250.00 | 12,980.00 | 13,180.00 | 13,074.38 | 40,401 |
| 2023-09-07 | 13,580.00 | 13,710.00 | 13,130.00 | 13,180.00 | 13,074.38 | 81,758 |
| 2023-09-06 | 13,850.00 | 13,980.00 | 13,450.00 | 13,580.00 | 13,471.17 | 110,359 |
| 2023-09-05 | 14,650.00 | 14,650.00 | 13,750.00 | 13,830.00 | 13,719.17 | 169,136 |
| 2023-09-04 | 15,790.00 | 15,790.00 | 14,400.00 | 14,500.00 | 14,383.80 | 202,681 |
| 2023-09-01 | 16,350.00 | 17,050.00 | 15,800.00 | 15,800.00 | 15,673.38 | 324,760 |
| 2023-08-31 | 15,200.00 | 16,770.00 | 15,110.00 | 16,110.00 | 15,980.90 | 418,541 |
| 2023-08-30 | 15,090.00 | 15,360.00 | 14,900.00 | 15,200.00 | 15,078.19 | 62,753 |
| 2023-08-29 | 15,000.00 | 16,260.00 | 14,950.00 | 15,090.00 | 14,969.07 | 208,042 |
| 2023-08-28 | 15,220.00 | 15,220.00 | 14,900.00 | 15,000.00 | 14,879.79 | 82,505 |
| 2023-08-25 | 14,250.00 | 15,450.00 | 14,090.00 | 15,220.00 | 15,098.03 | 223,157 |
| 2023-08-24 | 14,150.00 | 14,700.00 | 13,910.00 | 14,400.00 | 14,284.60 | 190,564 |
| 2023-08-23 | 12,880.00 | 14,800.00 | 12,830.00 | 14,150.00 | 14,036.60 | 251,795 |
| 2023-08-22 | 13,060.00 | 13,100.00 | 12,780.00 | 12,820.00 | 12,717.26 | 18,369 |
| 2023-08-21 | 12,930.00 | 13,350.00 | 12,760.00 | 13,000.00 | 12,895.82 | 32,944 |
| 2023-08-18 | 12,730.00 | 13,090.00 | 12,600.00 | 12,710.00 | 12,608.14 | 24,967 |
| 2023-08-17 | 13,020.00 | 13,020.00 | 12,660.00 | 12,880.00 | 12,776.78 | 27,838 |
| 2023-08-16 | 13,410.00 | 13,410.00 | 12,800.00 | 13,020.00 | 12,915.66 | 26,172 |
| 2023-08-14 | 13,730.00 | 13,730.00 | 13,230.00 | 13,270.00 | 13,163.66 | 33,450 |
| 2023-08-11 | 13,030.00 | 13,570.00 | 13,030.00 | 13,340.00 | 13,233.09 | 38,362 |
| 2023-08-10 | 12,670.00 | 13,470.00 | 12,550.00 | 13,220.00 | 13,114.06 | 109,295 |
| 2023-08-09 | 13,380.00 | 13,440.00 | 12,300.00 | 12,670.00 | 12,568.46 | 110,847 |
| 2023-08-08 | 13,550.00 | 13,660.00 | 13,260.00 | 13,360.00 | 13,252.93 | 34,165 |
| 2023-08-07 | 13,120.00 | 13,800.00 | 13,120.00 | 13,520.00 | 13,411.65 | 47,255 |
| 2023-08-04 | 13,160.00 | 13,340.00 | 13,080.00 | 13,170.00 | 13,064.46 | 20,710 |
| 2023-08-03 | 13,070.00 | 13,260.00 | 12,870.00 | 13,220.00 | 13,114.06 | 42,262 |
| 2023-08-02 | 13,350.00 | 13,370.00 | 13,100.00 | 13,170.00 | 13,064.46 | 24,805 |
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.