Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 16,900.00 | 17,650.00 | 16,850.00 | 16,950.00 | 16,814.16 | 203,827 |
| 2022-11-09 | 16,400.00 | 17,500.00 | 16,400.00 | 17,200.00 | 17,062.16 | 273,552 |
| 2022-11-08 | 16,050.00 | 16,450.00 | 15,950.00 | 16,350.00 | 16,218.97 | 105,838 |
| 2022-11-07 | 16,200.00 | 16,500.00 | 15,900.00 | 16,000.00 | 15,871.78 | 114,061 |
| 2022-11-04 | 16,450.00 | 16,450.00 | 15,600.00 | 16,100.00 | 15,970.98 | 115,645 |
| 2022-11-03 | 16,300.00 | 16,850.00 | 16,200.00 | 16,450.00 | 16,318.17 | 72,922 |
| 2022-11-02 | 17,100.00 | 17,200.00 | 16,650.00 | 16,800.00 | 16,665.37 | 106,103 |
| 2022-11-01 | 16,250.00 | 16,950.00 | 16,200.00 | 16,850.00 | 16,714.97 | 129,469 |
| 2022-10-31 | 16,550.00 | 16,550.00 | 16,050.00 | 16,250.00 | 16,119.77 | 81,843 |
| 2022-10-28 | 17,000.00 | 17,000.00 | 16,100.00 | 16,250.00 | 16,119.77 | 174,591 |
| 2022-10-27 | 17,250.00 | 17,550.00 | 17,100.00 | 17,150.00 | 17,012.56 | 117,414 |
| 2022-10-26 | 17,550.00 | 17,800.00 | 16,950.00 | 17,250.00 | 17,111.76 | 152,187 |
| 2022-10-25 | 18,050.00 | 18,250.00 | 17,350.00 | 17,450.00 | 17,310.16 | 172,016 |
| 2022-10-24 | 18,300.00 | 18,450.00 | 17,700.00 | 18,100.00 | 17,954.95 | 196,303 |
| 2022-10-21 | 19,150.00 | 19,150.00 | 17,850.00 | 18,000.00 | 17,855.75 | 325,431 |
| 2022-10-20 | 19,000.00 | 19,450.00 | 18,550.00 | 19,150.00 | 18,996.53 | 283,042 |
| 2022-10-19 | 19,900.00 | 20,100.00 | 18,700.00 | 18,800.00 | 18,649.34 | 581,173 |
| 2022-10-18 | 18,950.00 | 20,150.00 | 18,850.00 | 19,650.00 | 19,492.53 | 1,104,396 |
| 2022-10-17 | 19,100.00 | 19,850.00 | 17,850.00 | 18,850.00 | 18,698.94 | 958,920 |
| 2022-10-14 | 18,700.00 | 20,600.00 | 18,500.00 | 18,750.00 | 18,599.74 | 2,115,043 |
| 2022-10-13 | 19,050.00 | 19,150.00 | 17,700.00 | 18,100.00 | 17,954.95 | 833,521 |
| 2022-10-12 | 17,850.00 | 21,700.00 | 16,850.00 | 19,350.00 | 19,194.93 | 4,834,818 |
| 2022-10-11 | 17,500.00 | 18,050.00 | 16,800.00 | 17,500.00 | 17,359.76 | 938,608 |
| 2022-10-07 | 15,550.00 | 18,200.00 | 15,500.00 | 17,450.00 | 17,310.16 | 1,912,518 |
| 2022-10-06 | 15,550.00 | 15,900.00 | 15,350.00 | 15,650.00 | 15,524.58 | 335,783 |
| 2022-10-05 | 16,800.00 | 17,450.00 | 15,100.00 | 15,200.00 | 15,078.19 | 765,099 |
| 2022-10-04 | 16,300.00 | 17,200.00 | 16,050.00 | 16,500.00 | 16,367.77 | 265,625 |
| 2022-09-30 | 15,750.00 | 17,200.00 | 15,600.00 | 16,000.00 | 15,871.78 | 429,439 |
| 2022-09-29 | 15,700.00 | 17,700.00 | 15,450.00 | 15,550.00 | 15,425.38 | 623,189 |
| 2022-09-28 | 16,300.00 | 16,450.00 | 15,200.00 | 15,400.00 | 15,276.59 | 209,927 |
| 2022-09-27 | 16,050.00 | 16,600.00 | 15,850.00 | 16,500.00 | 16,367.77 | 139,757 |
| 2022-09-26 | 16,800.00 | 16,800.00 | 15,850.00 | 16,100.00 | 15,970.98 | 190,511 |
| 2022-09-23 | 17,900.00 | 18,950.00 | 16,900.00 | 17,000.00 | 16,863.76 | 479,584 |
| 2022-09-22 | 18,200.00 | 18,200.00 | 17,200.00 | 17,800.00 | 17,657.35 | 387,685 |
| 2022-09-21 | 18,300.00 | 18,400.00 | 17,950.00 | 18,150.00 | 18,004.55 | 173,283 |
| 2022-09-20 | 19,100.00 | 19,500.00 | 18,450.00 | 18,550.00 | 18,401.34 | 216,007 |
| 2022-09-19 | 20,000.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,649.34 | 248,884 |
| 2022-09-16 | 20,500.00 | 21,800.00 | 20,000.00 | 20,100.00 | 19,938.92 | 324,180 |
| 2022-09-15 | 20,900.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,583.71 | 208,606 |
| 2022-09-14 | 20,400.00 | 20,800.00 | 20,050.00 | 20,800.00 | 20,633.31 | 302,739 |
| 2022-09-13 | 21,650.00 | 21,850.00 | 21,300.00 | 21,300.00 | 21,129.30 | 144,175 |
| 2022-09-08 | 22,250.00 | 22,400.00 | 21,450.00 | 21,450.00 | 21,278.10 | 112,788 |
| 2022-09-07 | 22,600.00 | 22,700.00 | 21,800.00 | 22,000.00 | 21,823.69 | 177,796 |
| 2022-09-06 | 21,950.00 | 23,150.00 | 21,850.00 | 22,900.00 | 22,716.48 | 347,177 |
| 2022-09-05 | 23,150.00 | 23,400.00 | 21,900.00 | 21,900.00 | 21,724.49 | 333,035 |
| 2022-09-02 | 25,000.00 | 25,000.00 | 23,100.00 | 23,200.00 | 23,014.08 | 445,657 |
| 2022-09-01 | 25,600.00 | 26,150.00 | 24,700.00 | 24,750.00 | 24,551.66 | 528,167 |
| 2022-08-31 | 26,000.00 | 26,600.00 | 25,600.00 | 25,900.00 | 25,692.44 | 383,780 |
| 2022-08-30 | 26,050.00 | 26,550.00 | 24,900.00 | 26,050.00 | 25,841.24 | 535,287 |
| 2022-08-29 | 26,550.00 | 27,500.00 | 25,650.00 | 25,750.00 | 25,543.64 | 1,969,779 |
| 2022-08-26 | 27,650.00 | 27,800.00 | 27,000.00 | 27,350.00 | 27,130.82 | 654,647 |
| 2022-08-25 | 27,350.00 | 27,950.00 | 27,050.00 | 27,250.00 | 27,031.62 | 696,401 |
| 2022-08-24 | 27,450.00 | 28,050.00 | 26,600.00 | 27,050.00 | 26,833.22 | 1,104,666 |
| 2022-08-23 | 26,200.00 | 29,600.00 | 26,150.00 | 26,950.00 | 26,734.02 | 5,814,508 |
| 2022-08-22 | 28,000.00 | 29,150.00 | 25,550.00 | 26,300.00 | 26,089.23 | 4,495,943 |
← NewerPage 17 of 17 · 1,015 trading days
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.