Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,690.00 | 11,690.00 | 11,300.00 | 11,650.00 | 11,650.00 | 16,198 |
| 2026-04-17 | 12,200.00 | 12,200.00 | 11,200.00 | 11,400.00 | 11,400.00 | 134,364 |
| 2026-04-16 | 11,680.00 | 12,160.00 | 11,500.00 | 12,130.00 | 12,130.00 | 35,321 |
| 2026-04-15 | 11,110.00 | 12,190.00 | 11,000.00 | 11,520.00 | 11,520.00 | 32,592 |
| 2026-04-14 | 11,210.00 | 11,430.00 | 11,030.00 | 11,090.00 | 11,090.00 | 5,880 |
| 2026-04-13 | 11,390.00 | 11,390.00 | 10,930.00 | 11,090.00 | 11,090.00 | 11,677 |
| 2026-04-10 | 10,740.00 | 11,180.00 | 10,620.00 | 11,150.00 | 11,150.00 | 14,275 |
| 2026-04-09 | 11,000.00 | 11,000.00 | 10,580.00 | 10,620.00 | 10,620.00 | 36,172 |
| 2026-04-08 | 11,260.00 | 11,420.00 | 10,800.00 | 10,900.00 | 10,900.00 | 47,189 |
| 2026-04-07 | 11,430.00 | 11,460.00 | 10,990.00 | 11,330.00 | 11,330.00 | 38,745 |
| 2026-04-06 | 11,540.00 | 11,750.00 | 11,260.00 | 11,430.00 | 11,430.00 | 9,408 |
| 2026-04-03 | 11,490.00 | 11,740.00 | 11,370.00 | 11,590.00 | 11,590.00 | 15,344 |
| 2026-04-02 | 11,440.00 | 11,700.00 | 11,270.00 | 11,490.00 | 11,490.00 | 18,393 |
| 2026-04-01 | 11,770.00 | 11,770.00 | 11,310.00 | 11,320.00 | 11,320.00 | 24,585 |
| 2026-03-31 | 11,570.00 | 11,770.00 | 11,430.00 | 11,550.00 | 11,550.00 | 21,629 |
| 2026-03-30 | 11,630.00 | 11,630.00 | 11,150.00 | 11,570.00 | 11,570.00 | 11,437 |
| 2026-03-27 | 11,010.00 | 11,500.00 | 11,010.00 | 11,480.00 | 11,388.00 | 9,833 |
| 2026-03-26 | 11,260.00 | 11,500.00 | 11,050.00 | 11,240.00 | 11,149.92 | 8,675 |
| 2026-03-25 | 11,010.00 | 11,490.00 | 10,980.00 | 11,250.00 | 11,159.84 | 16,714 |
| 2026-03-24 | 10,970.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,911.85 | 11,180 |
| 2026-03-23 | 11,050.00 | 11,230.00 | 10,710.00 | 11,000.00 | 10,911.85 | 23,922 |
| 2026-03-20 | 11,110.00 | 11,620.00 | 10,710.00 | 11,050.00 | 10,961.45 | 23,894 |
| 2026-03-19 | 11,140.00 | 11,340.00 | 10,810.00 | 10,880.00 | 10,792.81 | 27,348 |
| 2026-03-18 | 11,050.00 | 11,120.00 | 10,860.00 | 11,100.00 | 11,011.05 | 17,500 |
| 2026-03-17 | 10,970.00 | 11,150.00 | 10,760.00 | 10,890.00 | 10,802.73 | 23,174 |
| 2026-03-16 | 11,220.00 | 11,500.00 | 10,870.00 | 10,900.00 | 10,812.65 | 19,439 |
| 2026-03-13 | 11,280.00 | 11,470.00 | 11,050.00 | 11,250.00 | 11,159.84 | 4,414 |
| 2026-03-12 | 11,250.00 | 11,700.00 | 11,010.00 | 11,150.00 | 11,060.64 | 3,854 |
| 2026-03-11 | 11,160.00 | 11,350.00 | 11,150.00 | 11,160.00 | 11,070.56 | 5,537 |
| 2026-03-10 | 11,520.00 | 11,690.00 | 11,100.00 | 11,170.00 | 11,080.48 | 9,813 |
| 2026-03-09 | 11,480.00 | 11,480.00 | 10,940.00 | 11,400.00 | 11,308.64 | 10,159 |
| 2026-03-06 | 11,260.00 | 11,500.00 | 11,160.00 | 11,420.00 | 11,328.48 | 11,546 |
| 2026-03-05 | 11,500.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,358.24 | 7,313 |
| 2026-03-04 | 11,450.00 | 11,450.00 | 10,540.00 | 11,250.00 | 11,159.84 | 30,406 |
| 2026-03-03 | 11,510.00 | 11,840.00 | 11,510.00 | 11,540.00 | 11,447.52 | 12,023 |
| 2026-02-27 | 12,000.00 | 12,180.00 | 11,500.00 | 11,790.00 | 11,695.52 | 6,460 |
| 2026-02-26 | 12,100.00 | 12,180.00 | 11,740.00 | 11,940.00 | 11,844.31 | 15,054 |
| 2026-02-25 | 11,900.00 | 12,600.00 | 11,600.00 | 12,100.00 | 12,003.03 | 58,652 |
| 2026-02-24 | 11,930.00 | 12,000.00 | 11,690.00 | 11,930.00 | 11,834.39 | 11,847 |
| 2026-02-23 | 11,960.00 | 12,190.00 | 11,720.00 | 11,750.00 | 11,655.84 | 16,032 |
| 2026-02-20 | 12,090.00 | 12,240.00 | 11,790.00 | 12,010.00 | 11,913.75 | 8,761 |
| 2026-02-19 | 12,180.00 | 12,180.00 | 11,790.00 | 12,030.00 | 11,933.59 | 16,232 |
| 2026-02-13 | 12,050.00 | 12,050.00 | 11,790.00 | 11,830.00 | 11,735.20 | 16,912 |
| 2026-02-12 | 12,160.00 | 12,300.00 | 11,960.00 | 12,080.00 | 11,983.19 | 11,143 |
| 2026-02-11 | 11,920.00 | 12,290.00 | 11,840.00 | 12,160.00 | 12,062.55 | 23,046 |
| 2026-02-10 | 12,030.00 | 12,050.00 | 11,480.00 | 11,860.00 | 11,764.95 | 9,728 |
| 2026-02-09 | 11,840.00 | 11,950.00 | 11,770.00 | 11,800.00 | 11,705.44 | 6,211 |
| 2026-02-06 | 11,840.00 | 12,190.00 | 11,620.00 | 11,840.00 | 11,745.12 | 8,862 |
| 2026-02-05 | 12,030.00 | 12,140.00 | 11,570.00 | 12,000.00 | 11,903.83 | 6,920 |
| 2026-02-04 | 11,840.00 | 12,100.00 | 11,680.00 | 12,000.00 | 11,903.83 | 9,749 |
| 2026-02-03 | 11,800.00 | 12,220.00 | 11,700.00 | 11,840.00 | 11,745.12 | 6,581 |
| 2026-02-02 | 11,850.00 | 12,290.00 | 11,670.00 | 11,710.00 | 11,616.16 | 11,380 |
| 2026-01-30 | 12,070.00 | 12,200.00 | 11,920.00 | 11,920.00 | 11,824.47 | 5,397 |
| 2026-01-29 | 12,210.00 | 12,210.00 | 12,000.00 | 12,130.00 | 12,032.79 | 11,939 |
| 2026-01-28 | 12,160.00 | 12,240.00 | 11,950.00 | 12,160.00 | 12,062.55 | 10,044 |
| 2026-01-27 | 12,190.00 | 12,500.00 | 11,720.00 | 12,140.00 | 12,042.71 | 13,450 |
| 2026-01-26 | 12,540.00 | 12,540.00 | 12,150.00 | 12,250.00 | 12,151.83 | 13,276 |
| 2026-01-23 | 12,000.00 | 12,290.00 | 12,000.00 | 12,210.00 | 12,112.15 | 7,853 |
| 2026-01-22 | 12,160.00 | 12,250.00 | 11,950.00 | 12,050.00 | 11,953.43 | 6,018 |
| 2026-01-21 | 12,270.00 | 12,270.00 | 11,900.00 | 12,030.00 | 11,933.59 | 5,368 |
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.