Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,470.00 | 12,500.00 | 11,990.00 | 12,300.00 | 12,201.43 | 11,528 |
| 2026-01-19 | 12,100.00 | 12,450.00 | 11,810.00 | 12,270.00 | 12,171.67 | 15,793 |
| 2026-01-16 | 11,840.00 | 12,170.00 | 11,720.00 | 12,170.00 | 12,072.47 | 12,602 |
| 2026-01-15 | 11,660.00 | 11,930.00 | 11,520.00 | 11,820.00 | 11,725.28 | 9,552 |
| 2026-01-14 | 11,390.00 | 11,580.00 | 11,170.00 | 11,400.00 | 11,308.64 | 3,976 |
| 2026-01-13 | 11,590.00 | 11,620.00 | 10,810.00 | 11,480.00 | 11,388.00 | 9,120 |
| 2026-01-12 | 11,580.00 | 11,830.00 | 11,410.00 | 11,540.00 | 11,447.52 | 9,546 |
| 2026-01-09 | 11,960.00 | 11,960.00 | 11,550.00 | 11,580.00 | 11,487.20 | 2,382 |
| 2026-01-08 | 11,730.00 | 12,290.00 | 11,600.00 | 11,600.00 | 11,507.04 | 5,489 |
| 2026-01-07 | 12,020.00 | 12,220.00 | 11,490.00 | 11,740.00 | 11,645.92 | 17,813 |
| 2026-01-06 | 12,170.00 | 12,560.00 | 12,100.00 | 12,110.00 | 12,012.95 | 15,164 |
| 2026-01-05 | 11,780.00 | 12,350.00 | 11,680.00 | 12,110.00 | 12,012.95 | 9,745 |
| 2026-01-02 | 11,470.00 | 11,910.00 | 11,470.00 | 11,800.00 | 11,705.44 | 7,067 |
| 2025-12-30 | 11,920.00 | 11,920.00 | 11,440.00 | 11,470.00 | 11,378.08 | 10,059 |
| 2025-12-29 | 11,670.00 | 11,730.00 | 11,580.00 | 11,580.00 | 11,487.20 | 4,792 |
| 2025-12-26 | 11,620.00 | 11,730.00 | 11,620.00 | 11,730.00 | 11,636.00 | 9,130 |
| 2025-12-24 | 11,650.00 | 11,730.00 | 11,530.00 | 11,620.00 | 11,526.88 | 2,918 |
| 2025-12-23 | 11,690.00 | 11,820.00 | 11,650.00 | 11,650.00 | 11,556.64 | 3,219 |
| 2025-12-22 | 11,650.00 | 11,820.00 | 11,520.00 | 11,700.00 | 11,606.24 | 3,493 |
| 2025-12-19 | 11,650.00 | 11,850.00 | 11,530.00 | 11,650.00 | 11,556.64 | 7,378 |
| 2025-12-18 | 11,780.00 | 11,780.00 | 11,520.00 | 11,640.00 | 11,546.72 | 2,530 |
| 2025-12-17 | 11,800.00 | 11,970.00 | 11,670.00 | 11,780.00 | 11,685.60 | 2,761 |
| 2025-12-16 | 11,870.00 | 11,880.00 | 11,620.00 | 11,800.00 | 11,705.44 | 5,472 |
| 2025-12-15 | 11,700.00 | 11,960.00 | 11,520.00 | 11,910.00 | 11,814.55 | 4,607 |
| 2025-12-12 | 11,710.00 | 11,800.00 | 11,670.00 | 11,800.00 | 11,705.44 | 3,233 |
| 2025-12-11 | 12,000.00 | 12,000.00 | 11,500.00 | 11,670.00 | 11,576.48 | 4,189 |
| 2025-12-10 | 11,850.00 | 11,940.00 | 11,640.00 | 11,800.00 | 11,705.44 | 6,172 |
| 2025-12-09 | 11,800.00 | 11,840.00 | 11,600.00 | 11,730.00 | 11,636.00 | 5,886 |
| 2025-12-08 | 11,610.00 | 11,950.00 | 11,590.00 | 11,780.00 | 11,685.60 | 14,814 |
| 2025-12-05 | 11,850.00 | 11,880.00 | 11,550.00 | 11,800.00 | 11,705.44 | 9,510 |
| 2025-12-04 | 11,990.00 | 11,990.00 | 11,630.00 | 11,750.00 | 11,655.84 | 4,401 |
| 2025-12-03 | 11,510.00 | 11,760.00 | 11,410.00 | 11,740.00 | 11,645.92 | 12,638 |
| 2025-12-02 | 11,590.00 | 11,610.00 | 11,380.00 | 11,600.00 | 11,507.04 | 3,185 |
| 2025-12-01 | 11,700.00 | 11,700.00 | 11,530.00 | 11,590.00 | 11,497.12 | 4,310 |
| 2025-11-28 | 11,600.00 | 11,800.00 | 11,510.00 | 11,590.00 | 11,497.12 | 15,353 |
| 2025-11-27 | 11,480.00 | 11,620.00 | 11,470.00 | 11,600.00 | 11,507.04 | 4,180 |
| 2025-11-26 | 11,710.00 | 11,720.00 | 11,360.00 | 11,470.00 | 11,378.08 | 3,984 |
| 2025-11-25 | 11,490.00 | 11,580.00 | 11,290.00 | 11,510.00 | 11,417.76 | 7,938 |
| 2025-11-24 | 11,680.00 | 11,680.00 | 11,290.00 | 11,490.00 | 11,397.92 | 3,455 |
| 2025-11-21 | 11,380.00 | 11,450.00 | 11,160.00 | 11,440.00 | 11,348.32 | 6,444 |
| 2025-11-20 | 11,310.00 | 11,500.00 | 11,160.00 | 11,420.00 | 11,328.48 | 9,108 |
| 2025-11-19 | 11,330.00 | 11,530.00 | 11,160.00 | 11,310.00 | 11,219.36 | 3,487 |
| 2025-11-18 | 11,580.00 | 11,580.00 | 11,290.00 | 11,300.00 | 11,209.44 | 4,618 |
| 2025-11-17 | 11,330.00 | 11,770.00 | 11,290.00 | 11,580.00 | 11,487.20 | 2,709 |
| 2025-11-14 | 11,460.00 | 11,610.00 | 11,340.00 | 11,410.00 | 11,318.56 | 5,630 |
| 2025-11-13 | 11,350.00 | 11,610.00 | 11,300.00 | 11,480.00 | 11,388.00 | 16,046 |
| 2025-11-12 | 11,210.00 | 11,350.00 | 11,180.00 | 11,350.00 | 11,259.04 | 13,162 |
| 2025-11-11 | 11,260.00 | 11,470.00 | 11,210.00 | 11,210.00 | 11,120.16 | 4,288 |
| 2025-11-10 | 11,390.00 | 11,390.00 | 11,210.00 | 11,260.00 | 11,169.76 | 4,479 |
| 2025-11-07 | 11,300.00 | 11,390.00 | 11,200.00 | 11,390.00 | 11,298.72 | 11,649 |
| 2025-11-06 | 11,450.00 | 11,570.00 | 11,310.00 | 11,330.00 | 11,239.20 | 4,730 |
| 2025-11-05 | 11,430.00 | 11,480.00 | 11,300.00 | 11,450.00 | 11,358.24 | 8,358 |
| 2025-11-04 | 11,630.00 | 11,630.00 | 11,470.00 | 11,480.00 | 11,388.00 | 5,379 |
| 2025-11-03 | 11,590.00 | 11,740.00 | 11,500.00 | 11,630.00 | 11,536.80 | 6,562 |
| 2025-10-31 | 11,750.00 | 11,760.00 | 11,510.00 | 11,690.00 | 11,596.32 | 9,298 |
| 2025-10-30 | 11,590.00 | 11,770.00 | 11,510.00 | 11,680.00 | 11,586.40 | 8,073 |
| 2025-10-29 | 11,590.00 | 11,710.00 | 11,510.00 | 11,590.00 | 11,497.12 | 4,575 |
| 2025-10-28 | 11,560.00 | 11,760.00 | 11,560.00 | 11,600.00 | 11,507.04 | 6,762 |
| 2025-10-27 | 11,570.00 | 11,820.00 | 11,440.00 | 11,560.00 | 11,467.36 | 6,059 |
| 2025-10-24 | 11,510.00 | 11,650.00 | 11,500.00 | 11,570.00 | 11,477.28 | 5,564 |
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.