Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,350.00 | 16,480.00 | 16,210.00 | 16,350.00 | 16,218.97 | 436 |
| 2025-01-22 | 16,340.00 | 16,500.00 | 16,320.00 | 16,350.00 | 16,218.97 | 1,406 |
| 2025-01-21 | 16,540.00 | 16,700.00 | 16,340.00 | 16,340.00 | 16,209.05 | 959 |
| 2025-01-20 | 16,560.00 | 16,560.00 | 16,420.00 | 16,540.00 | 16,407.45 | 2,235 |
| 2025-01-17 | 16,590.00 | 16,590.00 | 16,360.00 | 16,560.00 | 16,427.29 | 1,111 |
| 2025-01-16 | 16,610.00 | 16,640.00 | 16,200.00 | 16,590.00 | 16,457.05 | 3,927 |
| 2025-01-15 | 16,510.00 | 16,840.00 | 15,900.00 | 16,500.00 | 16,367.77 | 12,524 |
| 2025-01-14 | 16,840.00 | 16,840.00 | 16,300.00 | 16,510.00 | 16,377.69 | 2,701 |
| 2025-01-13 | 16,580.00 | 16,980.00 | 16,430.00 | 16,520.00 | 16,387.61 | 6,696 |
| 2025-01-10 | 16,520.00 | 16,590.00 | 16,060.00 | 16,490.00 | 16,357.85 | 1,928 |
| 2025-01-09 | 16,770.00 | 16,850.00 | 16,500.00 | 16,510.00 | 16,377.69 | 3,678 |
| 2025-01-08 | 16,790.00 | 16,790.00 | 16,520.00 | 16,760.00 | 16,625.69 | 2,808 |
| 2025-01-07 | 17,350.00 | 17,820.00 | 16,650.00 | 16,780.00 | 16,645.53 | 15,039 |
| 2025-01-06 | 17,670.00 | 17,860.00 | 17,310.00 | 17,350.00 | 17,210.96 | 6,401 |
| 2025-01-03 | 17,800.00 | 17,990.00 | 17,740.00 | 17,830.00 | 17,687.11 | 697 |
| 2025-01-02 | 18,100.00 | 18,190.00 | 17,890.00 | 17,970.00 | 17,825.99 | 604 |
| 2024-12-30 | 17,990.00 | 18,220.00 | 17,740.00 | 18,200.00 | 18,054.15 | 6,707 |
| 2024-12-27 | 17,710.00 | 18,010.00 | 17,480.00 | 17,990.00 | 17,845.83 | 13,348 |
| 2024-12-26 | 17,730.00 | 18,000.00 | 17,700.00 | 17,710.00 | 17,568.07 | 6,242 |
| 2024-12-24 | 17,600.00 | 17,970.00 | 17,600.00 | 17,800.00 | 17,657.35 | 4,437 |
| 2024-12-23 | 17,510.00 | 17,860.00 | 17,510.00 | 17,600.00 | 17,458.95 | 2,413 |
| 2024-12-20 | 17,580.00 | 17,720.00 | 17,440.00 | 17,500.00 | 17,359.76 | 5,881 |
| 2024-12-19 | 17,670.00 | 17,830.00 | 17,500.00 | 17,580.00 | 17,439.12 | 2,350 |
| 2024-12-18 | 17,630.00 | 17,910.00 | 17,480.00 | 17,690.00 | 17,548.23 | 5,044 |
| 2024-12-17 | 17,820.00 | 17,830.00 | 17,700.00 | 17,830.00 | 17,687.11 | 1,435 |
| 2024-12-16 | 18,210.00 | 18,270.00 | 17,820.00 | 17,820.00 | 17,677.19 | 2,742 |
| 2024-12-13 | 18,250.00 | 18,290.00 | 17,550.00 | 18,210.00 | 18,064.07 | 9,835 |
| 2024-12-12 | 17,810.00 | 18,250.00 | 17,420.00 | 18,250.00 | 18,103.75 | 7,698 |
| 2024-12-11 | 18,000.00 | 18,000.00 | 17,660.00 | 17,920.00 | 17,776.39 | 3,154 |
| 2024-12-10 | 17,550.00 | 17,850.00 | 17,500.00 | 17,830.00 | 17,687.11 | 4,265 |
| 2024-12-09 | 16,820.00 | 17,590.00 | 16,820.00 | 17,550.00 | 17,409.36 | 10,851 |
| 2024-12-06 | 17,740.00 | 17,740.00 | 17,060.00 | 17,390.00 | 17,250.64 | 6,604 |
| 2024-12-05 | 17,550.00 | 17,980.00 | 17,370.00 | 17,640.00 | 17,498.63 | 3,574 |
| 2024-12-04 | 17,690.00 | 17,970.00 | 17,490.00 | 17,730.00 | 17,587.91 | 360,065 |
| 2024-12-03 | 18,000.00 | 18,270.00 | 17,930.00 | 17,950.00 | 17,806.15 | 6,841 |
| 2024-12-02 | 17,990.00 | 18,400.00 | 17,900.00 | 18,270.00 | 18,123.59 | 19,748 |
| 2024-11-29 | 17,170.00 | 18,100.00 | 17,120.00 | 17,900.00 | 17,756.55 | 17,557 |
| 2024-11-28 | 17,370.00 | 17,470.00 | 17,110.00 | 17,150.00 | 17,012.56 | 3,678 |
| 2024-11-27 | 17,390.00 | 17,390.00 | 17,010.00 | 17,370.00 | 17,230.80 | 11,298 |
| 2024-11-26 | 17,210.00 | 17,410.00 | 17,110.00 | 17,200.00 | 17,062.16 | 2,550 |
| 2024-11-25 | 17,330.00 | 17,420.00 | 17,130.00 | 17,210.00 | 17,072.08 | 2,739 |
| 2024-11-22 | 17,170.00 | 17,400.00 | 16,430.00 | 17,330.00 | 17,191.12 | 12,707 |
| 2024-11-21 | 17,490.00 | 17,600.00 | 17,170.00 | 17,170.00 | 17,032.40 | 3,821 |
| 2024-11-20 | 17,400.00 | 17,790.00 | 17,260.00 | 17,270.00 | 17,131.60 | 3,794 |
| 2024-11-19 | 17,430.00 | 17,580.00 | 17,270.00 | 17,530.00 | 17,389.52 | 2,392 |
| 2024-11-18 | 17,320.00 | 17,500.00 | 17,320.00 | 17,430.00 | 17,290.32 | 1,125 |
| 2024-11-15 | 17,580.00 | 17,890.00 | 17,350.00 | 17,490.00 | 17,349.84 | 4,540 |
| 2024-11-14 | 17,430.00 | 17,590.00 | 17,300.00 | 17,580.00 | 17,439.12 | 1,531 |
| 2024-11-13 | 17,500.00 | 17,900.00 | 17,420.00 | 17,430.00 | 17,290.32 | 6,420 |
| 2024-11-12 | 17,890.00 | 17,890.00 | 17,500.00 | 17,500.00 | 17,359.76 | 11,009 |
| 2024-11-11 | 17,690.00 | 17,900.00 | 17,550.00 | 17,890.00 | 17,746.63 | 2,724 |
| 2024-11-08 | 17,920.00 | 18,400.00 | 17,650.00 | 17,690.00 | 17,548.23 | 7,249 |
| 2024-11-07 | 18,220.00 | 18,450.00 | 17,920.00 | 18,050.00 | 17,905.35 | 7,954 |
| 2024-11-06 | 18,290.00 | 18,500.00 | 18,050.00 | 18,420.00 | 18,272.38 | 3,927 |
| 2024-11-05 | 18,360.00 | 18,400.00 | 18,160.00 | 18,300.00 | 18,153.34 | 2,558 |
| 2024-11-04 | 18,350.00 | 18,400.00 | 18,190.00 | 18,250.00 | 18,103.75 | 2,996 |
| 2024-11-01 | 18,180.00 | 18,430.00 | 18,160.00 | 18,210.00 | 18,064.07 | 3,409 |
| 2024-10-31 | 18,400.00 | 18,500.00 | 18,180.00 | 18,320.00 | 18,173.18 | 1,705 |
| 2024-10-30 | 18,560.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,252.54 | 3,525 |
| 2024-10-29 | 18,450.00 | 18,560.00 | 18,150.00 | 18,560.00 | 18,411.26 | 8,534 |
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.