Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 20,150.00 | 20,800.00 | 20,050.00 | 20,700.00 | 20,534.11 | 162,248 |
| 2023-02-06 | 19,870.00 | 20,250.00 | 19,530.00 | 20,150.00 | 19,988.52 | 95,897 |
| 2023-02-03 | 19,990.00 | 19,990.00 | 19,600.00 | 19,760.00 | 19,601.64 | 86,872 |
| 2023-02-02 | 20,400.00 | 20,750.00 | 19,750.00 | 19,780.00 | 19,621.48 | 142,108 |
| 2023-02-01 | 19,800.00 | 20,500.00 | 19,790.00 | 20,200.00 | 20,038.12 | 203,873 |
| 2023-01-31 | 19,660.00 | 20,050.00 | 19,520.00 | 19,660.00 | 19,502.45 | 145,713 |
| 2023-01-30 | 19,140.00 | 20,150.00 | 19,110.00 | 19,660.00 | 19,502.45 | 237,510 |
| 2023-01-27 | 18,970.00 | 19,400.00 | 18,940.00 | 19,130.00 | 18,976.69 | 110,428 |
| 2023-01-26 | 18,950.00 | 19,160.00 | 18,810.00 | 18,930.00 | 18,778.30 | 89,115 |
| 2023-01-25 | 19,020.00 | 19,160.00 | 18,810.00 | 18,850.00 | 18,698.94 | 86,864 |
| 2023-01-20 | 18,800.00 | 19,250.00 | 18,800.00 | 19,000.00 | 18,847.74 | 55,707 |
| 2023-01-19 | 18,900.00 | 19,100.00 | 18,800.00 | 18,900.00 | 18,748.54 | 35,799 |
| 2023-01-18 | 19,150.00 | 19,300.00 | 19,000.00 | 19,050.00 | 18,897.33 | 44,283 |
| 2023-01-17 | 19,400.00 | 19,500.00 | 19,000.00 | 19,000.00 | 18,847.74 | 60,502 |
| 2023-01-16 | 19,200.00 | 21,100.00 | 19,050.00 | 19,350.00 | 19,194.93 | 286,293 |
| 2023-01-13 | 19,400.00 | 19,500.00 | 19,150.00 | 19,250.00 | 19,095.73 | 52,673 |
| 2023-01-12 | 19,650.00 | 19,700.00 | 19,150.00 | 19,250.00 | 19,095.73 | 65,702 |
| 2023-01-11 | 19,750.00 | 19,950.00 | 19,450.00 | 19,550.00 | 19,393.33 | 60,978 |
| 2023-01-10 | 19,500.00 | 19,650.00 | 19,200.00 | 19,500.00 | 19,343.73 | 53,967 |
| 2023-01-09 | 19,600.00 | 19,800.00 | 19,500.00 | 19,650.00 | 19,492.53 | 64,668 |
| 2023-01-06 | 18,650.00 | 19,750.00 | 18,650.00 | 19,600.00 | 19,442.93 | 91,707 |
| 2023-01-05 | 19,200.00 | 19,600.00 | 18,850.00 | 18,850.00 | 18,698.94 | 64,922 |
| 2023-01-04 | 18,950.00 | 19,550.00 | 18,550.00 | 19,050.00 | 18,897.33 | 62,912 |
| 2023-01-03 | 19,800.00 | 20,150.00 | 18,750.00 | 19,050.00 | 18,897.33 | 228,767 |
| 2023-01-02 | 21,900.00 | 22,050.00 | 20,100.00 | 20,200.00 | 20,038.12 | 161,508 |
| 2022-12-29 | 22,200.00 | 22,250.00 | 20,800.00 | 21,750.00 | 21,575.70 | 164,783 |
| 2022-12-28 | 22,150.00 | 22,850.00 | 21,850.00 | 22,150.00 | 21,972.49 | 106,144 |
| 2022-12-27 | 21,500.00 | 22,850.00 | 21,500.00 | 22,150.00 | 21,972.49 | 233,369 |
| 2022-12-26 | 22,800.00 | 22,800.00 | 20,550.00 | 21,400.00 | 21,228.50 | 186,995 |
| 2022-12-23 | 21,750.00 | 23,000.00 | 21,550.00 | 22,300.00 | 22,121.29 | 251,386 |
| 2022-12-22 | 21,150.00 | 22,600.00 | 21,000.00 | 22,000.00 | 21,823.69 | 289,801 |
| 2022-12-21 | 21,200.00 | 21,800.00 | 20,750.00 | 20,800.00 | 20,633.31 | 109,415 |
| 2022-12-20 | 20,950.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,583.71 | 73,469 |
| 2022-12-19 | 20,650.00 | 21,450.00 | 20,550.00 | 20,800.00 | 20,633.31 | 83,524 |
| 2022-12-16 | 20,650.00 | 21,450.00 | 20,500.00 | 20,750.00 | 20,583.71 | 185,202 |
| 2022-12-15 | 22,450.00 | 22,950.00 | 20,250.00 | 21,050.00 | 20,881.31 | 261,833 |
| 2022-12-14 | 22,400.00 | 23,000.00 | 21,950.00 | 22,500.00 | 22,319.69 | 127,672 |
| 2022-12-13 | 22,800.00 | 23,850.00 | 22,150.00 | 22,450.00 | 22,270.09 | 302,975 |
| 2022-12-12 | 21,500.00 | 23,450.00 | 21,250.00 | 22,550.00 | 22,369.29 | 436,274 |
| 2022-12-09 | 22,100.00 | 22,200.00 | 20,500.00 | 21,550.00 | 21,377.30 | 519,464 |
| 2022-12-08 | 20,700.00 | 22,750.00 | 20,200.00 | 22,250.00 | 22,071.69 | 1,125,498 |
| 2022-12-07 | 20,200.00 | 20,700.00 | 19,850.00 | 20,400.00 | 20,236.52 | 134,439 |
| 2022-12-06 | 20,350.00 | 20,700.00 | 20,050.00 | 20,450.00 | 20,286.12 | 139,912 |
| 2022-12-05 | 20,450.00 | 21,000.00 | 19,950.00 | 20,550.00 | 20,385.31 | 231,799 |
| 2022-12-02 | 19,850.00 | 20,800.00 | 19,650.00 | 20,500.00 | 20,335.71 | 488,704 |
| 2022-12-01 | 19,250.00 | 19,900.00 | 19,250.00 | 19,800.00 | 19,641.32 | 303,399 |
| 2022-11-30 | 19,000.00 | 19,500.00 | 18,750.00 | 19,150.00 | 18,996.53 | 246,421 |
| 2022-11-29 | 17,450.00 | 19,150.00 | 17,400.00 | 19,050.00 | 18,897.33 | 509,326 |
| 2022-11-28 | 17,500.00 | 17,700.00 | 16,950.00 | 17,500.00 | 17,359.76 | 167,797 |
| 2022-11-25 | 16,800.00 | 17,800.00 | 16,800.00 | 17,600.00 | 17,458.95 | 292,177 |
| 2022-11-24 | 16,900.00 | 17,800.00 | 16,400.00 | 16,650.00 | 16,516.57 | 320,678 |
| 2022-11-23 | 17,150.00 | 17,250.00 | 16,500.00 | 16,750.00 | 16,615.77 | 104,239 |
| 2022-11-22 | 17,250.00 | 17,650.00 | 16,900.00 | 17,050.00 | 16,913.36 | 130,103 |
| 2022-11-21 | 17,000.00 | 17,800.00 | 16,850.00 | 17,250.00 | 17,111.76 | 141,848 |
| 2022-11-18 | 17,500.00 | 17,700.00 | 16,850.00 | 17,000.00 | 16,863.76 | 170,515 |
| 2022-11-17 | 17,600.00 | 17,950.00 | 17,350.00 | 17,550.00 | 17,409.36 | 129,067 |
| 2022-11-16 | 17,900.00 | 17,950.00 | 17,300.00 | 17,500.00 | 17,359.76 | 169,540 |
| 2022-11-15 | 18,000.00 | 18,950.00 | 17,700.00 | 17,900.00 | 17,756.55 | 1,148,325 |
| 2022-11-14 | 18,500.00 | 18,500.00 | 17,500.00 | 17,750.00 | 17,607.75 | 418,718 |
| 2022-11-11 | 19,800.00 | 19,900.00 | 18,050.00 | 18,500.00 | 18,351.74 | 1,110,608 |
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.