Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,920.00 | 9,940.00 | 9,390.00 | 9,850.00 | 9,850.00 | 22,083 |
| 2026-07-16 | 9,870.00 | 10,110.00 | 9,870.00 | 9,920.00 | 9,920.00 | 13,282 |
| 2026-07-15 | 10,100.00 | 10,430.00 | 9,940.00 | 9,990.00 | 9,990.00 | 11,145 |
| 2026-07-14 | 10,140.00 | 10,160.00 | 9,890.00 | 10,050.00 | 10,050.00 | 15,157 |
| 2026-07-13 | 10,320.00 | 10,490.00 | 9,870.00 | 10,150.00 | 10,150.00 | 23,818 |
| 2026-07-10 | 10,020.00 | 10,670.00 | 10,020.00 | 10,320.00 | 10,320.00 | 18,164 |
| 2026-07-09 | 10,250.00 | 10,430.00 | 10,020.00 | 10,180.00 | 10,180.00 | 23,807 |
| 2026-07-08 | 10,550.00 | 10,550.00 | 10,120.00 | 10,330.00 | 10,330.00 | 14,429 |
| 2026-07-07 | 10,690.00 | 10,770.00 | 10,350.00 | 10,650.00 | 10,650.00 | 13,065 |
| 2026-07-06 | 10,860.00 | 11,010.00 | 10,600.00 | 10,780.00 | 10,780.00 | 20,710 |
| 2026-07-03 | 10,810.00 | 10,900.00 | 10,240.00 | 10,860.00 | 10,860.00 | 48,211 |
| 2026-07-02 | 11,320.00 | 11,900.00 | 10,700.00 | 10,990.00 | 10,990.00 | 44,119 |
| 2026-07-01 | 11,760.00 | 11,820.00 | 11,365.00 | 11,410.00 | 11,410.00 | 46,414 |
| 2026-06-30 | 11,670.00 | 11,950.00 | 11,560.00 | 11,820.00 | 11,820.00 | 27,507 |
| 2026-06-29 | 10,890.00 | 11,660.00 | 10,880.00 | 11,570.00 | 11,570.00 | 42,276 |
| 2026-06-26 | 11,370.00 | 11,500.00 | 10,990.00 | 11,150.00 | 11,150.00 | 68,900 |
| 2026-06-25 | 11,270.00 | 11,980.00 | 11,130.00 | 11,210.00 | 11,210.00 | 55,998 |
| 2026-06-24 | 10,700.00 | 11,430.00 | 10,540.00 | 11,300.00 | 11,300.00 | 35,804 |
| 2026-06-23 | 11,180.00 | 11,250.00 | 10,670.00 | 10,700.00 | 10,700.00 | 61,233 |
| 2026-06-22 | 11,270.00 | 11,540.00 | 11,000.00 | 11,180.00 | 11,180.00 | 47,852 |
| 2026-06-19 | 11,270.00 | 11,950.00 | 11,000.00 | 11,360.00 | 11,360.00 | 47,506 |
| 2026-06-18 | 11,930.00 | 11,930.00 | 11,080.00 | 11,200.00 | 11,200.00 | 57,605 |
| 2026-06-17 | 11,630.00 | 11,850.00 | 11,330.00 | 11,790.00 | 11,790.00 | 26,700 |
| 2026-06-16 | 11,500.00 | 11,620.00 | 11,200.00 | 11,450.00 | 11,450.00 | 64,634 |
| 2026-06-15 | 11,430.00 | 11,740.00 | 11,270.00 | 11,410.00 | 11,410.00 | 40,955 |
| 2026-06-12 | 11,650.00 | 11,650.00 | 11,120.00 | 11,120.00 | 11,120.00 | 47,403 |
| 2026-06-11 | 10,760.00 | 11,260.00 | 10,630.00 | 11,200.00 | 11,200.00 | 55,803 |
| 2026-06-10 | 11,300.00 | 11,350.00 | 10,650.00 | 10,930.00 | 10,930.00 | 80,505 |
| 2026-06-09 | 11,230.00 | 11,250.00 | 10,500.00 | 10,600.00 | 10,600.00 | 91,925 |
| 2026-06-08 | 10,710.00 | 11,400.00 | 10,590.00 | 10,920.00 | 10,920.00 | 45,736 |
| 2026-06-05 | 12,380.00 | 12,520.00 | 11,610.00 | 11,770.00 | 11,770.00 | 50,770 |
| 2026-06-04 | 12,410.00 | 12,670.00 | 11,920.00 | 12,670.00 | 12,670.00 | 49,050 |
| 2026-06-02 | 12,050.00 | 12,380.00 | 11,840.00 | 11,940.00 | 11,940.00 | 72,958 |
| 2026-06-01 | 12,860.00 | 13,040.00 | 12,270.00 | 12,390.00 | 12,390.00 | 110,877 |
| 2026-05-29 | 14,000.00 | 14,250.00 | 13,090.00 | 13,230.00 | 13,230.00 | 96,093 |
| 2026-05-28 | 15,300.00 | 15,560.00 | 13,630.00 | 14,140.00 | 14,140.00 | 278,096 |
| 2026-05-27 | 14,180.00 | 14,180.00 | 13,120.00 | 13,480.00 | 13,480.00 | 160,834 |
| 2026-05-26 | 14,100.00 | 14,100.00 | 13,010.00 | 13,700.00 | 13,700.00 | 97,675 |
| 2026-05-22 | 14,510.00 | 14,510.00 | 13,240.00 | 13,890.00 | 13,890.00 | 211,292 |
| 2026-05-21 | 12,910.00 | 13,750.00 | 12,420.00 | 12,530.00 | 12,530.00 | 124,515 |
| 2026-05-20 | 13,070.00 | 13,390.00 | 12,390.00 | 12,530.00 | 12,530.00 | 120,932 |
| 2026-05-19 | 13,720.00 | 13,960.00 | 13,180.00 | 13,460.00 | 13,460.00 | 111,197 |
| 2026-05-18 | 14,660.00 | 15,310.00 | 13,170.00 | 14,130.00 | 14,130.00 | 349,304 |
| 2026-05-15 | 16,900.00 | 16,900.00 | 15,020.00 | 15,300.00 | 15,300.00 | 327,042 |
| 2026-05-14 | 20,100.00 | 21,000.00 | 17,250.00 | 18,000.00 | 18,000.00 | 1,168,671 |
| 2026-05-13 | 14,160.00 | 17,140.00 | 13,410.00 | 17,140.00 | 17,140.00 | 776,363 |
| 2026-05-12 | 13,510.00 | 13,590.00 | 12,920.00 | 13,190.00 | 13,190.00 | 86,725 |
| 2026-05-11 | 13,890.00 | 13,890.00 | 13,400.00 | 13,510.00 | 13,510.00 | 59,979 |
| 2026-05-08 | 14,560.00 | 15,780.00 | 13,810.00 | 13,970.00 | 13,970.00 | 230,566 |
| 2026-05-07 | 14,420.00 | 14,480.00 | 13,530.00 | 13,810.00 | 13,810.00 | 155,474 |
| 2026-05-06 | 15,750.00 | 15,790.00 | 14,230.00 | 14,420.00 | 14,420.00 | 281,778 |
| 2026-05-04 | 20,700.00 | 20,700.00 | 16,000.00 | 16,460.00 | 16,460.00 | 1,055,213 |
| 2026-04-30 | 13,880.00 | 17,810.00 | 13,400.00 | 17,810.00 | 17,810.00 | 120,838 |
| 2026-04-29 | 13,230.00 | 13,800.00 | 12,800.00 | 13,700.00 | 13,700.00 | 28,194 |
| 2026-04-28 | 13,440.00 | 13,490.00 | 12,910.00 | 13,190.00 | 13,190.00 | 29,416 |
| 2026-04-27 | 12,540.00 | 13,420.00 | 12,320.00 | 13,350.00 | 13,350.00 | 48,167 |
| 2026-04-24 | 12,040.00 | 12,530.00 | 11,970.00 | 12,460.00 | 12,460.00 | 24,664 |
| 2026-04-23 | 11,870.00 | 12,040.00 | 11,790.00 | 12,040.00 | 12,040.00 | 12,611 |
| 2026-04-22 | 11,900.00 | 12,130.00 | 11,760.00 | 11,960.00 | 11,960.00 | 20,713 |
| 2026-04-21 | 11,650.00 | 12,530.00 | 11,650.00 | 11,910.00 | 11,910.00 | 86,675 |
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.