Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,540.00 | 14,790.00 | 14,500.00 | 14,500.00 | 14,383.80 | 337 |
| 2025-04-23 | 14,780.00 | 14,780.00 | 14,500.00 | 14,540.00 | 14,423.48 | 2,266 |
| 2025-04-22 | 14,880.00 | 14,880.00 | 14,450.00 | 14,600.00 | 14,483.00 | 785 |
| 2025-04-21 | 14,570.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,483.00 | 978 |
| 2025-04-18 | 14,780.00 | 14,780.00 | 14,290.00 | 14,620.00 | 14,502.84 | 2,754 |
| 2025-04-17 | 14,500.00 | 14,790.00 | 14,200.00 | 14,770.00 | 14,651.63 | 2,787 |
| 2025-04-16 | 14,450.00 | 14,450.00 | 14,260.00 | 14,380.00 | 14,264.76 | 4,011 |
| 2025-04-15 | 14,500.00 | 14,500.00 | 14,080.00 | 14,420.00 | 14,304.44 | 3,490 |
| 2025-04-14 | 14,310.00 | 14,470.00 | 14,200.00 | 14,200.00 | 14,086.20 | 2,571 |
| 2025-04-11 | 14,290.00 | 14,370.00 | 14,100.00 | 14,370.00 | 14,254.84 | 1,974 |
| 2025-04-10 | 14,100.00 | 14,350.00 | 14,100.00 | 14,290.00 | 14,175.48 | 3,958 |
| 2025-04-09 | 14,340.00 | 14,360.00 | 13,950.00 | 14,100.00 | 13,987.00 | 1,915 |
| 2025-04-08 | 14,000.00 | 14,210.00 | 13,880.00 | 14,210.00 | 14,096.12 | 2,355 |
| 2025-04-07 | 14,080.00 | 14,080.00 | 13,520.00 | 13,860.00 | 13,748.93 | 3,501 |
| 2025-04-04 | 13,480.00 | 14,300.00 | 13,480.00 | 13,860.00 | 13,748.93 | 24,428 |
| 2025-04-03 | 14,370.00 | 14,450.00 | 14,300.00 | 14,400.00 | 14,284.60 | 765 |
| 2025-04-02 | 14,450.00 | 14,450.00 | 14,200.00 | 14,390.00 | 14,274.68 | 1,513 |
| 2025-04-01 | 14,200.00 | 14,360.00 | 14,200.00 | 14,340.00 | 14,225.08 | 1,275 |
| 2025-03-31 | 14,050.00 | 14,490.00 | 13,890.00 | 14,250.00 | 14,135.80 | 6,963 |
| 2025-03-28 | 14,310.00 | 14,370.00 | 13,770.00 | 14,050.00 | 13,937.40 | 17,107 |
| 2025-03-27 | 14,500.00 | 14,500.00 | 14,260.00 | 14,300.00 | 14,185.40 | 6,816 |
| 2025-03-26 | 14,540.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,383.80 | 4,988 |
| 2025-03-25 | 14,740.00 | 14,880.00 | 14,520.00 | 14,540.00 | 14,423.48 | 9,834 |
| 2025-03-24 | 14,860.00 | 14,860.00 | 14,670.00 | 14,740.00 | 14,621.87 | 4,308 |
| 2025-03-21 | 15,030.00 | 15,040.00 | 14,860.00 | 14,860.00 | 14,740.91 | 7,927 |
| 2025-03-20 | 15,070.00 | 15,190.00 | 14,990.00 | 15,120.00 | 14,998.83 | 7,053 |
| 2025-03-19 | 15,120.00 | 15,200.00 | 15,050.00 | 15,070.00 | 14,949.23 | 11,319 |
| 2025-03-18 | 15,100.00 | 15,670.00 | 15,030.00 | 15,120.00 | 14,998.83 | 10,322 |
| 2025-03-17 | 16,100.00 | 16,100.00 | 15,050.00 | 15,150.00 | 15,028.59 | 67,546 |
| 2025-03-14 | 17,490.00 | 17,500.00 | 16,100.00 | 16,750.00 | 16,615.77 | 191,851 |
| 2025-03-13 | 14,200.00 | 14,410.00 | 14,200.00 | 14,210.00 | 14,096.12 | 847 |
| 2025-03-12 | 14,310.00 | 14,490.00 | 14,110.00 | 14,320.00 | 14,205.24 | 1,291 |
| 2025-03-11 | 14,620.00 | 14,770.00 | 13,550.00 | 14,310.00 | 14,195.32 | 8,647 |
| 2025-03-10 | 14,900.00 | 14,900.00 | 14,790.00 | 14,790.00 | 14,671.47 | 3,743 |
| 2025-03-07 | 15,000.00 | 15,000.00 | 14,760.00 | 14,800.00 | 14,681.39 | 4,543 |
| 2025-03-06 | 14,730.00 | 15,070.00 | 14,730.00 | 15,000.00 | 14,879.79 | 3,530 |
| 2025-03-05 | 14,600.00 | 14,890.00 | 14,600.00 | 14,730.00 | 14,611.95 | 1,180 |
| 2025-03-04 | 14,830.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,582.20 | 2,274 |
| 2025-02-28 | 15,000.00 | 15,070.00 | 14,650.00 | 14,830.00 | 14,711.15 | 2,904 |
| 2025-02-27 | 15,100.00 | 15,130.00 | 14,600.00 | 15,000.00 | 14,879.79 | 4,776 |
| 2025-02-26 | 15,420.00 | 15,420.00 | 15,040.00 | 15,080.00 | 14,959.15 | 2,139 |
| 2025-02-25 | 15,270.00 | 15,360.00 | 15,120.00 | 15,130.00 | 15,008.75 | 1,696 |
| 2025-02-24 | 15,320.00 | 15,560.00 | 15,270.00 | 15,270.00 | 15,147.63 | 2,575 |
| 2025-02-21 | 15,620.00 | 15,830.00 | 15,250.00 | 15,560.00 | 15,435.30 | 5,858 |
| 2025-02-20 | 15,640.00 | 15,640.00 | 15,110.00 | 15,200.00 | 15,078.19 | 4,337 |
| 2025-02-19 | 15,100.00 | 15,180.00 | 15,010.00 | 15,110.00 | 14,988.91 | 3,345 |
| 2025-02-18 | 15,110.00 | 15,250.00 | 15,080.00 | 15,100.00 | 14,978.99 | 2,659 |
| 2025-02-17 | 15,660.00 | 15,890.00 | 14,990.00 | 15,100.00 | 14,978.99 | 3,995 |
| 2025-02-14 | 15,200.00 | 15,200.00 | 14,930.00 | 14,960.00 | 14,840.11 | 3,622 |
| 2025-02-13 | 15,030.00 | 15,160.00 | 14,840.00 | 15,060.00 | 14,939.31 | 1,999 |
| 2025-02-12 | 15,360.00 | 15,380.00 | 14,950.00 | 15,030.00 | 14,909.55 | 8,198 |
| 2025-02-11 | 15,440.00 | 15,440.00 | 15,220.00 | 15,370.00 | 15,246.83 | 2,555 |
| 2025-02-10 | 15,420.00 | 15,590.00 | 15,290.00 | 15,290.00 | 15,167.47 | 4,233 |
| 2025-02-07 | 15,520.00 | 15,600.00 | 15,320.00 | 15,380.00 | 15,256.75 | 2,184 |
| 2025-02-06 | 15,520.00 | 15,680.00 | 15,320.00 | 15,520.00 | 15,395.62 | 4,958 |
| 2025-02-05 | 15,490.00 | 15,660.00 | 15,490.00 | 15,520.00 | 15,395.62 | 1,039 |
| 2025-02-04 | 16,220.00 | 16,220.00 | 15,480.00 | 15,490.00 | 15,365.86 | 6,289 |
| 2025-02-03 | 16,290.00 | 16,290.00 | 15,910.00 | 15,950.00 | 15,822.18 | 893 |
| 2025-01-31 | 16,020.00 | 16,100.00 | 15,980.00 | 16,000.00 | 15,871.78 | 2,199 |
| 2025-01-24 | 16,350.00 | 16,380.00 | 16,160.00 | 16,350.00 | 16,218.97 | 2,345 |
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.