Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,120.00 | 13,350.00 | 13,020.00 | 13,350.00 | 13,243.01 | 27,894 |
| 2023-07-31 | 13,160.00 | 13,250.00 | 12,800.00 | 13,120.00 | 13,014.86 | 19,443 |
| 2023-07-28 | 12,510.00 | 13,350.00 | 12,510.00 | 13,100.00 | 12,995.02 | 41,569 |
| 2023-07-27 | 12,230.00 | 12,830.00 | 12,230.00 | 12,780.00 | 12,677.58 | 55,459 |
| 2023-07-26 | 12,770.00 | 12,770.00 | 11,930.00 | 12,220.00 | 12,122.07 | 124,844 |
| 2023-07-25 | 13,270.00 | 13,450.00 | 12,640.00 | 12,770.00 | 12,667.66 | 85,044 |
| 2023-07-24 | 13,930.00 | 13,930.00 | 13,240.00 | 13,270.00 | 13,163.66 | 55,799 |
| 2023-07-21 | 14,060.00 | 14,060.00 | 13,860.00 | 13,930.00 | 13,818.37 | 31,514 |
| 2023-07-20 | 14,000.00 | 14,110.00 | 13,880.00 | 14,060.00 | 13,947.32 | 32,325 |
| 2023-07-19 | 14,130.00 | 14,180.00 | 13,860.00 | 14,000.00 | 13,887.80 | 37,618 |
| 2023-07-18 | 14,390.00 | 14,470.00 | 14,130.00 | 14,130.00 | 14,016.76 | 26,916 |
| 2023-07-17 | 14,340.00 | 14,890.00 | 14,160.00 | 14,390.00 | 14,274.68 | 57,370 |
| 2023-07-14 | 14,270.00 | 14,410.00 | 14,100.00 | 14,300.00 | 14,185.40 | 22,503 |
| 2023-07-13 | 14,370.00 | 14,500.00 | 14,210.00 | 14,230.00 | 14,115.96 | 30,491 |
| 2023-07-12 | 14,440.00 | 14,580.00 | 14,160.00 | 14,370.00 | 14,254.84 | 20,776 |
| 2023-07-11 | 14,020.00 | 14,380.00 | 14,020.00 | 14,370.00 | 14,254.84 | 18,833 |
| 2023-07-10 | 14,150.00 | 14,320.00 | 13,900.00 | 14,020.00 | 13,907.64 | 51,599 |
| 2023-07-07 | 14,720.00 | 14,720.00 | 14,050.00 | 14,270.00 | 14,155.64 | 59,087 |
| 2023-07-06 | 15,630.00 | 15,810.00 | 14,160.00 | 14,640.00 | 14,522.68 | 125,048 |
| 2023-07-05 | 15,640.00 | 15,940.00 | 15,510.00 | 15,630.00 | 15,504.74 | 33,026 |
| 2023-07-04 | 15,760.00 | 15,790.00 | 15,480.00 | 15,600.00 | 15,474.98 | 39,157 |
| 2023-07-03 | 15,750.00 | 15,860.00 | 15,670.00 | 15,760.00 | 15,633.70 | 22,726 |
| 2023-06-30 | 15,590.00 | 15,760.00 | 15,580.00 | 15,750.00 | 15,623.78 | 13,918 |
| 2023-06-29 | 16,000.00 | 16,060.00 | 15,380.00 | 15,780.00 | 15,653.54 | 51,450 |
| 2023-06-28 | 16,000.00 | 16,060.00 | 15,860.00 | 15,970.00 | 15,842.02 | 14,972 |
| 2023-06-27 | 15,920.00 | 16,100.00 | 15,760.00 | 16,010.00 | 15,881.70 | 11,943 |
| 2023-06-26 | 15,610.00 | 15,960.00 | 15,540.00 | 15,920.00 | 15,792.42 | 39,030 |
| 2023-06-23 | 16,000.00 | 16,090.00 | 15,600.00 | 15,610.00 | 15,484.90 | 44,108 |
| 2023-06-22 | 16,050.00 | 16,110.00 | 15,990.00 | 16,000.00 | 15,871.78 | 23,650 |
| 2023-06-21 | 16,200.00 | 16,200.00 | 16,030.00 | 16,050.00 | 15,921.38 | 23,753 |
| 2023-06-20 | 16,060.00 | 16,200.00 | 16,010.00 | 16,200.00 | 16,070.17 | 31,668 |
| 2023-06-19 | 16,110.00 | 16,140.00 | 16,010.00 | 16,100.00 | 15,970.98 | 23,729 |
| 2023-06-16 | 16,250.00 | 16,250.00 | 16,060.00 | 16,090.00 | 15,961.06 | 37,259 |
| 2023-06-15 | 16,240.00 | 17,000.00 | 16,070.00 | 16,090.00 | 15,961.06 | 43,139 |
| 2023-06-14 | 16,300.00 | 16,590.00 | 16,040.00 | 16,110.00 | 15,980.90 | 61,709 |
| 2023-06-13 | 16,300.00 | 16,420.00 | 16,240.00 | 16,300.00 | 16,169.37 | 23,028 |
| 2023-06-12 | 16,330.00 | 16,400.00 | 16,130.00 | 16,290.00 | 16,159.45 | 27,843 |
| 2023-06-09 | 16,210.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,169.37 | 22,591 |
| 2023-06-08 | 16,230.00 | 16,230.00 | 16,160.00 | 16,190.00 | 16,060.25 | 20,968 |
| 2023-06-07 | 16,310.00 | 16,310.00 | 16,140.00 | 16,260.00 | 16,129.69 | 33,739 |
| 2023-06-05 | 16,210.00 | 16,310.00 | 16,140.00 | 16,210.00 | 16,080.09 | 36,239 |
| 2023-06-02 | 16,710.00 | 16,710.00 | 16,110.00 | 16,210.00 | 16,080.09 | 65,215 |
| 2023-06-01 | 16,100.00 | 17,350.00 | 16,100.00 | 16,480.00 | 16,347.93 | 116,908 |
| 2023-05-31 | 16,250.00 | 16,500.00 | 16,150.00 | 16,160.00 | 16,030.49 | 29,076 |
| 2023-05-30 | 16,300.00 | 16,300.00 | 16,060.00 | 16,240.00 | 16,109.85 | 43,035 |
| 2023-05-26 | 16,870.00 | 16,870.00 | 16,110.00 | 16,270.00 | 16,139.61 | 76,275 |
| 2023-05-25 | 17,110.00 | 17,170.00 | 16,660.00 | 16,720.00 | 16,586.01 | 48,719 |
| 2023-05-24 | 17,200.00 | 17,220.00 | 16,940.00 | 17,170.00 | 17,032.40 | 35,646 |
| 2023-05-23 | 17,010.00 | 17,260.00 | 17,010.00 | 17,220.00 | 17,082.00 | 39,446 |
| 2023-05-22 | 16,840.00 | 17,140.00 | 16,840.00 | 17,130.00 | 16,992.72 | 39,375 |
| 2023-05-19 | 16,830.00 | 16,990.00 | 16,800.00 | 16,850.00 | 16,714.97 | 58,468 |
| 2023-05-18 | 16,970.00 | 17,080.00 | 16,900.00 | 16,900.00 | 16,764.56 | 28,591 |
| 2023-05-17 | 17,160.00 | 17,370.00 | 16,800.00 | 16,950.00 | 16,814.16 | 113,313 |
| 2023-05-16 | 17,530.00 | 17,720.00 | 17,300.00 | 17,390.00 | 17,250.64 | 30,556 |
| 2023-05-15 | 17,790.00 | 17,960.00 | 17,520.00 | 17,750.00 | 17,607.75 | 28,498 |
| 2023-05-12 | 17,740.00 | 17,940.00 | 17,500.00 | 17,940.00 | 17,796.23 | 44,585 |
| 2023-05-11 | 17,640.00 | 17,900.00 | 17,640.00 | 17,740.00 | 17,597.83 | 18,408 |
| 2023-05-10 | 17,650.00 | 17,920.00 | 17,640.00 | 17,770.00 | 17,627.59 | 11,044 |
| 2023-05-09 | 17,980.00 | 18,190.00 | 17,620.00 | 17,720.00 | 17,577.99 | 23,656 |
| 2023-05-08 | 17,800.00 | 17,910.00 | 17,730.00 | 17,790.00 | 17,647.43 | 18,213 |
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.