Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,780.00 | 11,780.00 | 11,520.00 | 11,570.00 | 11,477.28 | 6,120 |
| 2025-10-22 | 11,570.00 | 11,830.00 | 11,450.00 | 11,630.00 | 11,536.80 | 4,423 |
| 2025-10-21 | 11,690.00 | 11,690.00 | 11,550.00 | 11,660.00 | 11,566.56 | 2,432 |
| 2025-10-20 | 11,630.00 | 11,770.00 | 11,400.00 | 11,690.00 | 11,596.32 | 4,254 |
| 2025-10-17 | 11,630.00 | 11,830.00 | 11,510.00 | 11,630.00 | 11,536.80 | 2,551 |
| 2025-10-16 | 11,880.00 | 11,880.00 | 11,630.00 | 11,630.00 | 11,536.80 | 4,523 |
| 2025-10-15 | 11,570.00 | 11,930.00 | 11,410.00 | 11,880.00 | 11,784.79 | 11,196 |
| 2025-10-14 | 11,650.00 | 11,900.00 | 11,450.00 | 11,570.00 | 11,477.28 | 6,026 |
| 2025-10-13 | 11,660.00 | 11,680.00 | 11,410.00 | 11,500.00 | 11,407.84 | 9,522 |
| 2025-10-10 | 11,660.00 | 11,930.00 | 11,500.00 | 11,660.00 | 11,566.56 | 3,841 |
| 2025-10-02 | 11,680.00 | 11,680.00 | 11,510.00 | 11,550.00 | 11,457.44 | 9,833 |
| 2025-10-01 | 11,900.00 | 11,900.00 | 11,600.00 | 11,680.00 | 11,586.40 | 3,948 |
| 2025-09-30 | 11,850.00 | 12,380.00 | 11,750.00 | 11,760.00 | 11,665.76 | 4,275 |
| 2025-09-29 | 11,940.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,755.03 | 3,543 |
| 2025-09-26 | 12,490.00 | 12,490.00 | 11,300.00 | 11,940.00 | 11,844.31 | 22,631 |
| 2025-09-25 | 12,420.00 | 12,530.00 | 12,200.00 | 12,390.00 | 12,290.71 | 1,694 |
| 2025-09-24 | 12,550.00 | 12,620.00 | 12,120.00 | 12,500.00 | 12,399.83 | 5,813 |
| 2025-09-23 | 13,000.00 | 13,000.00 | 12,390.00 | 12,530.00 | 12,429.59 | 5,919 |
| 2025-09-22 | 12,490.00 | 12,730.00 | 12,420.00 | 12,550.00 | 12,449.43 | 2,794 |
| 2025-09-19 | 12,420.00 | 12,600.00 | 12,120.00 | 12,480.00 | 12,379.99 | 5,159 |
| 2025-09-18 | 12,690.00 | 12,690.00 | 11,840.00 | 12,420.00 | 12,320.47 | 4,159 |
| 2025-09-17 | 12,580.00 | 12,630.00 | 12,250.00 | 12,580.00 | 12,479.18 | 3,399 |
| 2025-09-16 | 12,780.00 | 12,920.00 | 12,580.00 | 12,580.00 | 12,479.18 | 4,241 |
| 2025-09-15 | 12,600.00 | 12,970.00 | 12,390.00 | 12,780.00 | 12,677.58 | 14,403 |
| 2025-09-12 | 13,000.00 | 13,000.00 | 12,160.00 | 12,600.00 | 12,499.02 | 9,984 |
| 2025-09-11 | 12,260.00 | 12,440.00 | 12,060.00 | 12,320.00 | 12,221.27 | 4,178 |
| 2025-09-10 | 12,350.00 | 12,530.00 | 12,190.00 | 12,260.00 | 12,161.75 | 3,625 |
| 2025-09-09 | 12,430.00 | 13,050.00 | 12,230.00 | 12,350.00 | 12,251.03 | 13,789 |
| 2025-09-08 | 11,920.00 | 12,870.00 | 11,920.00 | 12,460.00 | 12,360.15 | 18,285 |
| 2025-09-05 | 11,810.00 | 11,960.00 | 11,440.00 | 11,920.00 | 11,824.47 | 8,892 |
| 2025-09-04 | 11,460.00 | 11,750.00 | 11,350.00 | 11,610.00 | 11,516.96 | 4,410 |
| 2025-09-03 | 11,700.00 | 11,800.00 | 11,390.00 | 11,450.00 | 11,358.24 | 15,537 |
| 2025-09-02 | 11,640.00 | 11,650.00 | 11,400.00 | 11,630.00 | 11,536.80 | 16,654 |
| 2025-09-01 | 11,720.00 | 11,800.00 | 11,630.00 | 11,630.00 | 11,536.80 | 4,426 |
| 2025-08-29 | 11,850.00 | 11,940.00 | 11,620.00 | 11,710.00 | 11,616.16 | 7,618 |
| 2025-08-28 | 11,990.00 | 11,990.00 | 11,700.00 | 11,820.00 | 11,725.28 | 7,799 |
| 2025-08-27 | 11,900.00 | 12,150.00 | 11,810.00 | 11,820.00 | 11,725.28 | 7,591 |
| 2025-08-26 | 12,040.00 | 12,530.00 | 11,890.00 | 11,910.00 | 11,814.55 | 11,640 |
| 2025-08-25 | 12,070.00 | 12,330.00 | 11,950.00 | 12,030.00 | 11,933.59 | 9,401 |
| 2025-08-22 | 11,980.00 | 12,230.00 | 11,770.00 | 12,030.00 | 11,933.59 | 11,547 |
| 2025-08-21 | 11,940.00 | 12,300.00 | 11,930.00 | 11,980.00 | 11,883.99 | 5,755 |
| 2025-08-20 | 12,340.00 | 12,340.00 | 11,800.00 | 11,940.00 | 11,844.31 | 19,408 |
| 2025-08-19 | 12,440.00 | 12,470.00 | 12,220.00 | 12,340.00 | 12,241.11 | 2,532 |
| 2025-08-18 | 12,800.00 | 12,960.00 | 11,950.00 | 12,440.00 | 12,340.31 | 13,129 |
| 2025-08-14 | 12,790.00 | 12,880.00 | 12,750.00 | 12,800.00 | 12,697.42 | 3,777 |
| 2025-08-13 | 13,180.00 | 13,180.00 | 12,730.00 | 12,790.00 | 12,687.50 | 5,683 |
| 2025-08-12 | 13,000.00 | 13,000.00 | 12,820.00 | 12,870.00 | 12,766.86 | 4,624 |
| 2025-08-11 | 13,130.00 | 13,130.00 | 12,750.00 | 13,000.00 | 12,895.82 | 9,688 |
| 2025-08-08 | 13,220.00 | 13,220.00 | 12,850.00 | 12,920.00 | 12,816.46 | 2,452 |
| 2025-08-07 | 13,000.00 | 13,200.00 | 12,910.00 | 12,940.00 | 12,836.30 | 3,093 |
| 2025-08-06 | 13,010.00 | 13,030.00 | 12,800.00 | 13,000.00 | 12,895.82 | 5,799 |
| 2025-08-05 | 13,100.00 | 13,150.00 | 12,860.00 | 13,010.00 | 12,905.74 | 3,677 |
| 2025-08-04 | 12,900.00 | 13,100.00 | 12,600.00 | 13,100.00 | 12,995.02 | 4,086 |
| 2025-08-01 | 13,190.00 | 13,190.00 | 12,900.00 | 12,990.00 | 12,885.90 | 7,348 |
| 2025-07-31 | 13,070.00 | 13,090.00 | 12,940.00 | 13,090.00 | 12,985.10 | 3,898 |
| 2025-07-30 | 13,080.00 | 13,250.00 | 13,000.00 | 13,070.00 | 12,965.26 | 2,521 |
| 2025-07-29 | 13,080.00 | 13,140.00 | 12,920.00 | 13,110.00 | 13,004.94 | 3,133 |
| 2025-07-28 | 13,290.00 | 13,320.00 | 13,050.00 | 13,080.00 | 12,975.18 | 6,772 |
| 2025-07-25 | 13,270.00 | 13,320.00 | 13,100.00 | 13,290.00 | 13,183.49 | 6,638 |
| 2025-07-24 | 13,290.00 | 13,360.00 | 13,050.00 | 13,270.00 | 13,163.66 | 7,657 |
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.