Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,290.00 | 13,360.00 | 13,050.00 | 13,270.00 | 13,163.66 | 7,657 |
| 2025-07-23 | 13,300.00 | 13,300.00 | 13,050.00 | 13,210.00 | 13,104.14 | 4,556 |
| 2025-07-22 | 13,200.00 | 13,300.00 | 13,120.00 | 13,300.00 | 13,193.41 | 2,900 |
| 2025-07-21 | 13,220.00 | 13,330.00 | 13,010.00 | 13,200.00 | 13,094.22 | 4,406 |
| 2025-07-18 | 13,230.00 | 13,340.00 | 13,050.00 | 13,220.00 | 13,114.06 | 3,213 |
| 2025-07-17 | 13,060.00 | 13,280.00 | 13,020.00 | 13,230.00 | 13,123.98 | 3,478 |
| 2025-07-16 | 13,100.00 | 13,130.00 | 13,060.00 | 13,110.00 | 13,004.94 | 2,021 |
| 2025-07-15 | 13,140.00 | 13,330.00 | 13,050.00 | 13,110.00 | 13,004.94 | 5,796 |
| 2025-07-14 | 13,250.00 | 13,250.00 | 13,060.00 | 13,130.00 | 13,024.78 | 2,570 |
| 2025-07-11 | 13,150.00 | 13,300.00 | 13,150.00 | 13,190.00 | 13,084.30 | 2,123 |
| 2025-07-10 | 13,050.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,044.62 | 4,099 |
| 2025-07-09 | 13,030.00 | 13,200.00 | 13,030.00 | 13,170.00 | 13,064.46 | 2,310 |
| 2025-07-08 | 13,110.00 | 13,240.00 | 13,000.00 | 13,080.00 | 12,975.18 | 4,258 |
| 2025-07-07 | 13,210.00 | 13,490.00 | 13,050.00 | 13,110.00 | 13,004.94 | 3,707 |
| 2025-07-04 | 13,370.00 | 13,490.00 | 13,110.00 | 13,210.00 | 13,104.14 | 12,016 |
| 2025-07-03 | 13,320.00 | 13,360.00 | 13,100.00 | 13,360.00 | 13,252.93 | 4,492 |
| 2025-07-02 | 13,310.00 | 13,340.00 | 13,100.00 | 13,320.00 | 13,213.25 | 6,319 |
| 2025-07-01 | 13,270.00 | 13,410.00 | 13,210.00 | 13,310.00 | 13,203.33 | 4,207 |
| 2025-06-30 | 13,220.00 | 13,460.00 | 13,160.00 | 13,260.00 | 13,153.74 | 2,053 |
| 2025-06-27 | 13,190.00 | 13,470.00 | 13,180.00 | 13,220.00 | 13,114.06 | 3,862 |
| 2025-06-26 | 13,450.00 | 13,450.00 | 13,120.00 | 13,190.00 | 13,084.30 | 4,682 |
| 2025-06-25 | 13,350.00 | 13,430.00 | 13,180.00 | 13,220.00 | 13,114.06 | 7,238 |
| 2025-06-24 | 13,160.00 | 13,400.00 | 13,160.00 | 13,350.00 | 13,243.01 | 6,275 |
| 2025-06-23 | 13,430.00 | 13,430.00 | 13,100.00 | 13,160.00 | 13,054.54 | 10,702 |
| 2025-06-20 | 13,390.00 | 13,480.00 | 13,350.00 | 13,430.00 | 13,322.37 | 3,678 |
| 2025-06-19 | 13,470.00 | 13,500.00 | 13,370.00 | 13,390.00 | 13,282.69 | 8,049 |
| 2025-06-18 | 13,420.00 | 13,610.00 | 13,300.00 | 13,430.00 | 13,322.37 | 5,865 |
| 2025-06-17 | 13,520.00 | 13,720.00 | 13,400.00 | 13,420.00 | 13,312.45 | 8,000 |
| 2025-06-16 | 13,520.00 | 13,830.00 | 13,410.00 | 13,500.00 | 13,391.81 | 6,937 |
| 2025-06-13 | 13,610.00 | 13,690.00 | 13,450.00 | 13,530.00 | 13,421.57 | 6,138 |
| 2025-06-12 | 13,560.00 | 13,900.00 | 13,440.00 | 13,610.00 | 13,500.93 | 13,745 |
| 2025-06-11 | 13,400.00 | 13,820.00 | 13,290.00 | 13,560.00 | 13,451.33 | 9,210 |
| 2025-06-10 | 13,420.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,292.61 | 7,599 |
| 2025-06-09 | 13,280.00 | 13,450.00 | 13,220.00 | 13,420.00 | 13,312.45 | 4,710 |
| 2025-06-05 | 13,290.00 | 13,310.00 | 13,260.00 | 13,280.00 | 13,173.57 | 8,036 |
| 2025-06-04 | 13,500.00 | 13,520.00 | 13,280.00 | 13,290.00 | 13,183.49 | 7,449 |
| 2025-06-02 | 13,420.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,391.81 | 3,873 |
| 2025-05-30 | 13,170.00 | 13,460.00 | 13,000.00 | 13,420.00 | 13,312.45 | 6,294 |
| 2025-05-29 | 13,200.00 | 13,200.00 | 13,000.00 | 13,170.00 | 13,064.46 | 8,415 |
| 2025-05-28 | 13,130.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,094.22 | 5,134 |
| 2025-05-27 | 13,430.00 | 13,430.00 | 12,910.00 | 13,120.00 | 13,014.86 | 6,130 |
| 2025-05-26 | 13,380.00 | 13,380.00 | 13,000.00 | 13,080.00 | 12,975.18 | 8,065 |
| 2025-05-23 | 13,320.00 | 13,410.00 | 13,100.00 | 13,230.00 | 13,123.98 | 5,517 |
| 2025-05-22 | 13,500.00 | 13,500.00 | 13,310.00 | 13,320.00 | 13,213.25 | 3,101 |
| 2025-05-21 | 13,380.00 | 13,530.00 | 13,230.00 | 13,500.00 | 13,391.81 | 7,003 |
| 2025-05-20 | 13,500.00 | 13,520.00 | 13,360.00 | 13,390.00 | 13,282.69 | 6,268 |
| 2025-05-19 | 13,700.00 | 13,700.00 | 13,450.00 | 13,500.00 | 13,391.81 | 6,012 |
| 2025-05-16 | 13,860.00 | 13,880.00 | 13,660.00 | 13,700.00 | 13,590.21 | 3,819 |
| 2025-05-15 | 14,010.00 | 14,010.00 | 13,830.00 | 13,860.00 | 13,748.93 | 9,278 |
| 2025-05-14 | 14,000.00 | 14,390.00 | 13,950.00 | 14,010.00 | 13,897.72 | 11,304 |
| 2025-05-13 | 14,010.00 | 14,450.00 | 13,970.00 | 14,120.00 | 14,006.84 | 5,556 |
| 2025-05-12 | 14,000.00 | 14,210.00 | 13,990.00 | 14,010.00 | 13,897.72 | 3,869 |
| 2025-05-09 | 14,220.00 | 14,300.00 | 14,040.00 | 14,220.00 | 14,106.04 | 3,582 |
| 2025-05-08 | 14,470.00 | 14,470.00 | 14,350.00 | 14,380.00 | 14,264.76 | 787 |
| 2025-05-07 | 14,480.00 | 14,500.00 | 14,300.00 | 14,470.00 | 14,354.04 | 1,281 |
| 2025-05-02 | 14,880.00 | 14,880.00 | 14,480.00 | 14,480.00 | 14,363.96 | 1,513 |
| 2025-04-30 | 14,530.00 | 14,600.00 | 14,390.00 | 14,480.00 | 14,363.96 | 2,082 |
| 2025-04-29 | 14,470.00 | 14,780.00 | 14,320.00 | 14,510.00 | 14,393.72 | 2,911 |
| 2025-04-28 | 14,470.00 | 14,660.00 | 14,400.00 | 14,470.00 | 14,354.04 | 828 |
| 2025-04-25 | 14,700.00 | 14,700.00 | 14,440.00 | 14,470.00 | 14,354.04 | 1,244 |
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.