Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 18,000.00 | 18,000.00 | 17,620.00 | 17,790.00 | 17,647.43 | 18,979 |
| 2023-05-03 | 17,920.00 | 17,990.00 | 17,800.00 | 17,930.00 | 17,786.31 | 14,248 |
| 2023-05-02 | 18,080.00 | 18,120.00 | 17,890.00 | 17,950.00 | 17,806.15 | 19,721 |
| 2023-04-28 | 18,280.00 | 18,330.00 | 17,890.00 | 18,070.00 | 17,925.19 | 35,202 |
| 2023-04-27 | 17,980.00 | 18,360.00 | 17,550.00 | 18,280.00 | 18,133.51 | 48,114 |
| 2023-04-26 | 18,130.00 | 18,310.00 | 17,720.00 | 18,000.00 | 17,855.75 | 48,488 |
| 2023-04-25 | 18,390.00 | 18,540.00 | 17,990.00 | 18,130.00 | 17,984.71 | 43,729 |
| 2023-04-24 | 18,400.00 | 18,800.00 | 18,300.00 | 18,390.00 | 18,242.62 | 38,370 |
| 2023-04-21 | 18,900.00 | 18,970.00 | 18,360.00 | 18,370.00 | 18,222.78 | 48,795 |
| 2023-04-20 | 18,920.00 | 18,920.00 | 18,500.00 | 18,780.00 | 18,629.50 | 49,043 |
| 2023-04-19 | 18,830.00 | 19,250.00 | 18,740.00 | 18,940.00 | 18,788.22 | 63,014 |
| 2023-04-18 | 19,000.00 | 19,000.00 | 18,590.00 | 18,800.00 | 18,649.34 | 36,633 |
| 2023-04-17 | 18,600.00 | 18,980.00 | 18,350.00 | 18,920.00 | 18,768.38 | 54,284 |
| 2023-04-14 | 18,450.00 | 18,560.00 | 18,240.00 | 18,540.00 | 18,391.42 | 34,568 |
| 2023-04-13 | 18,570.00 | 18,580.00 | 18,100.00 | 18,370.00 | 18,222.78 | 49,565 |
| 2023-04-12 | 18,100.00 | 18,710.00 | 17,920.00 | 18,580.00 | 18,431.10 | 65,098 |
| 2023-04-11 | 17,830.00 | 18,120.00 | 17,660.00 | 18,100.00 | 17,954.95 | 39,239 |
| 2023-04-10 | 18,100.00 | 18,160.00 | 17,800.00 | 17,810.00 | 17,667.27 | 63,216 |
| 2023-04-07 | 18,530.00 | 18,530.00 | 18,000.00 | 18,110.00 | 17,964.87 | 44,164 |
| 2023-04-06 | 18,270.00 | 19,100.00 | 18,000.00 | 18,300.00 | 18,153.34 | 112,280 |
| 2023-04-05 | 18,400.00 | 18,450.00 | 18,190.00 | 18,210.00 | 18,064.07 | 26,230 |
| 2023-04-04 | 18,110.00 | 18,740.00 | 17,900.00 | 18,330.00 | 18,183.10 | 68,392 |
| 2023-04-03 | 18,250.00 | 18,290.00 | 17,990.00 | 18,120.00 | 17,974.79 | 41,003 |
| 2023-03-31 | 18,300.00 | 18,500.00 | 17,930.00 | 18,240.00 | 18,093.83 | 50,031 |
| 2023-03-30 | 18,210.00 | 18,290.00 | 18,010.00 | 18,200.00 | 18,054.15 | 34,514 |
| 2023-03-29 | 17,820.00 | 18,250.00 | 17,750.00 | 18,190.00 | 18,044.23 | 40,149 |
| 2023-03-28 | 17,330.00 | 17,840.00 | 17,330.00 | 17,820.00 | 17,677.19 | 58,407 |
| 2023-03-27 | 18,050.00 | 18,050.00 | 17,290.00 | 17,420.00 | 17,280.40 | 59,572 |
| 2023-03-24 | 18,150.00 | 18,250.00 | 17,960.00 | 18,070.00 | 17,925.19 | 34,756 |
| 2023-03-23 | 18,600.00 | 18,600.00 | 18,000.00 | 18,120.00 | 17,974.79 | 74,330 |
| 2023-03-22 | 18,670.00 | 18,800.00 | 18,470.00 | 18,630.00 | 18,480.70 | 32,647 |
| 2023-03-21 | 18,620.00 | 18,670.00 | 18,320.00 | 18,630.00 | 18,480.70 | 33,684 |
| 2023-03-20 | 18,300.00 | 18,680.00 | 18,200.00 | 18,500.00 | 18,351.74 | 36,246 |
| 2023-03-17 | 18,280.00 | 18,440.00 | 18,060.00 | 18,330.00 | 18,183.10 | 57,648 |
| 2023-03-16 | 18,500.00 | 18,520.00 | 18,000.00 | 18,040.00 | 17,895.43 | 67,997 |
| 2023-03-15 | 18,970.00 | 19,070.00 | 18,380.00 | 18,420.00 | 18,272.38 | 89,474 |
| 2023-03-14 | 19,150.00 | 19,190.00 | 18,320.00 | 18,710.00 | 18,560.06 | 69,547 |
| 2023-03-13 | 19,110.00 | 19,440.00 | 18,910.00 | 19,340.00 | 19,185.01 | 55,871 |
| 2023-03-10 | 19,930.00 | 19,930.00 | 19,000.00 | 19,300.00 | 19,145.33 | 83,196 |
| 2023-03-09 | 20,900.00 | 21,000.00 | 19,880.00 | 19,880.00 | 19,720.68 | 89,557 |
| 2023-03-08 | 20,800.00 | 21,200.00 | 20,300.00 | 20,850.00 | 20,682.91 | 81,100 |
| 2023-03-07 | 21,350.00 | 21,350.00 | 20,500.00 | 20,800.00 | 20,633.31 | 77,816 |
| 2023-03-06 | 21,500.00 | 21,600.00 | 20,000.00 | 21,300.00 | 21,129.30 | 91,988 |
| 2023-03-03 | 21,600.00 | 21,950.00 | 21,250.00 | 21,500.00 | 21,327.70 | 48,365 |
| 2023-03-02 | 21,900.00 | 22,100.00 | 21,350.00 | 21,600.00 | 21,426.90 | 70,141 |
| 2023-02-28 | 22,600.00 | 22,800.00 | 21,900.00 | 21,900.00 | 21,724.49 | 116,464 |
| 2023-02-27 | 21,300.00 | 22,500.00 | 21,100.00 | 22,350.00 | 22,170.89 | 138,237 |
| 2023-02-24 | 21,900.00 | 22,150.00 | 21,350.00 | 21,350.00 | 21,178.90 | 177,798 |
| 2023-02-23 | 20,750.00 | 22,150.00 | 20,750.00 | 21,850.00 | 21,674.90 | 148,727 |
| 2023-02-22 | 21,050.00 | 21,100.00 | 20,400.00 | 20,850.00 | 20,682.91 | 165,337 |
| 2023-02-21 | 21,250.00 | 21,450.00 | 20,900.00 | 21,400.00 | 21,228.50 | 86,821 |
| 2023-02-20 | 20,800.00 | 21,650.00 | 20,400.00 | 21,300.00 | 21,129.30 | 234,021 |
| 2023-02-17 | 20,750.00 | 21,450.00 | 20,700.00 | 20,800.00 | 20,633.31 | 133,661 |
| 2023-02-16 | 22,500.00 | 22,500.00 | 20,350.00 | 20,850.00 | 20,682.91 | 369,820 |
| 2023-02-15 | 21,000.00 | 22,200.00 | 21,000.00 | 22,000.00 | 21,823.69 | 221,338 |
| 2023-02-14 | 21,500.00 | 21,900.00 | 21,000.00 | 21,000.00 | 20,831.71 | 85,654 |
| 2023-02-13 | 21,200.00 | 21,600.00 | 20,700.00 | 21,450.00 | 21,278.10 | 86,313 |
| 2023-02-10 | 21,650.00 | 21,800.00 | 20,900.00 | 21,550.00 | 21,377.30 | 148,040 |
| 2023-02-09 | 21,500.00 | 21,900.00 | 21,250.00 | 21,550.00 | 21,377.30 | 97,242 |
| 2023-02-08 | 20,850.00 | 21,800.00 | 20,500.00 | 21,500.00 | 21,327.70 | 198,342 |
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.