Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18,570.00 | 18,700.00 | 18,280.00 | 18,450.00 | 18,302.14 | 11,976 |
| 2024-10-25 | 18,530.00 | 18,750.00 | 18,330.00 | 18,570.00 | 18,421.18 | 15,552 |
| 2024-10-24 | 17,700.00 | 18,580.00 | 17,540.00 | 18,530.00 | 18,381.50 | 21,802 |
| 2024-10-23 | 17,380.00 | 17,760.00 | 17,300.00 | 17,760.00 | 17,617.67 | 8,347 |
| 2024-10-22 | 17,690.00 | 17,750.00 | 17,370.00 | 17,380.00 | 17,240.72 | 23,529 |
| 2024-10-21 | 17,830.00 | 17,850.00 | 17,600.00 | 17,690.00 | 17,548.23 | 3,384 |
| 2024-10-18 | 18,080.00 | 18,080.00 | 17,630.00 | 17,830.00 | 17,687.11 | 5,692 |
| 2024-10-17 | 18,090.00 | 18,280.00 | 17,950.00 | 18,080.00 | 17,935.11 | 21,404 |
| 2024-10-16 | 18,070.00 | 18,070.00 | 17,830.00 | 17,990.00 | 17,845.83 | 7,247 |
| 2024-10-15 | 18,370.00 | 18,370.00 | 17,930.00 | 18,070.00 | 17,925.19 | 2,723 |
| 2024-10-14 | 17,960.00 | 18,120.00 | 17,900.00 | 18,120.00 | 17,974.79 | 5,503 |
| 2024-10-11 | 17,980.00 | 18,400.00 | 17,530.00 | 18,010.00 | 17,865.67 | 12,001 |
| 2024-10-10 | 17,850.00 | 17,850.00 | 17,460.00 | 17,840.00 | 17,697.03 | 6,174 |
| 2024-10-08 | 17,780.00 | 17,850.00 | 17,640.00 | 17,850.00 | 17,706.95 | 2,588 |
| 2024-10-07 | 17,990.00 | 18,000.00 | 17,780.00 | 17,780.00 | 17,637.51 | 5,864 |
| 2024-10-04 | 17,980.00 | 18,190.00 | 17,870.00 | 17,910.00 | 17,766.47 | 2,924 |
| 2024-10-02 | 17,900.00 | 18,100.00 | 17,740.00 | 17,980.00 | 17,835.91 | 15,939 |
| 2024-09-30 | 17,790.00 | 17,960.00 | 17,630.00 | 17,900.00 | 17,756.55 | 11,189 |
| 2024-09-27 | 17,990.00 | 18,060.00 | 17,790.00 | 17,790.00 | 17,647.43 | 8,721 |
| 2024-09-26 | 17,880.00 | 18,090.00 | 17,790.00 | 17,990.00 | 17,845.83 | 14,025 |
| 2024-09-25 | 18,810.00 | 18,850.00 | 17,810.00 | 17,880.00 | 17,736.71 | 39,139 |
| 2024-09-24 | 18,700.00 | 18,830.00 | 18,210.00 | 18,810.00 | 18,659.26 | 11,331 |
| 2024-09-23 | 18,550.00 | 18,800.00 | 18,100.00 | 18,700.00 | 18,550.14 | 15,013 |
| 2024-09-20 | 18,900.00 | 19,010.00 | 18,490.00 | 18,550.00 | 18,401.34 | 11,758 |
| 2024-09-19 | 19,050.00 | 19,140.00 | 18,730.00 | 18,770.00 | 18,619.58 | 8,878 |
| 2024-09-13 | 19,460.00 | 19,460.00 | 18,940.00 | 19,050.00 | 18,897.33 | 4,646 |
| 2024-09-12 | 19,000.00 | 19,200.00 | 18,830.00 | 19,070.00 | 18,917.17 | 13,848 |
| 2024-09-11 | 18,940.00 | 19,000.00 | 18,750.00 | 18,990.00 | 18,837.82 | 4,425 |
| 2024-09-10 | 18,900.00 | 19,020.00 | 18,830.00 | 18,940.00 | 18,788.22 | 4,627 |
| 2024-09-09 | 18,750.00 | 19,000.00 | 18,740.00 | 18,900.00 | 18,748.54 | 4,440 |
| 2024-09-06 | 18,990.00 | 19,100.00 | 18,660.00 | 19,000.00 | 18,847.74 | 5,772 |
| 2024-09-05 | 19,160.00 | 19,160.00 | 18,740.00 | 18,990.00 | 18,837.82 | 4,491 |
| 2024-09-04 | 19,070.00 | 19,150.00 | 18,830.00 | 18,870.00 | 18,718.78 | 3,411 |
| 2024-09-03 | 19,080.00 | 19,300.00 | 18,920.00 | 18,960.00 | 18,808.06 | 10,014 |
| 2024-09-02 | 19,290.00 | 19,480.00 | 18,990.00 | 19,030.00 | 18,877.49 | 8,704 |
| 2024-08-30 | 19,300.00 | 19,420.00 | 18,990.00 | 19,290.00 | 19,135.41 | 6,284 |
| 2024-08-29 | 19,080.00 | 19,430.00 | 18,930.00 | 19,280.00 | 19,125.49 | 6,696 |
| 2024-08-28 | 19,020.00 | 19,300.00 | 18,820.00 | 19,210.00 | 19,056.05 | 5,190 |
| 2024-08-27 | 18,860.00 | 19,100.00 | 17,920.00 | 19,020.00 | 18,867.57 | 7,907 |
| 2024-08-26 | 18,680.00 | 18,870.00 | 18,530.00 | 18,860.00 | 18,708.86 | 4,490 |
| 2024-08-23 | 18,680.00 | 18,980.00 | 18,460.00 | 18,680.00 | 18,530.30 | 14,300 |
| 2024-08-22 | 18,930.00 | 19,000.00 | 18,510.00 | 18,680.00 | 18,530.30 | 10,753 |
| 2024-08-21 | 18,900.00 | 19,080.00 | 18,840.00 | 18,840.00 | 18,689.02 | 3,890 |
| 2024-08-20 | 18,950.00 | 19,280.00 | 18,860.00 | 18,870.00 | 18,718.78 | 5,839 |
| 2024-08-19 | 18,850.00 | 19,140.00 | 18,800.00 | 18,950.00 | 18,798.14 | 4,124 |
| 2024-08-16 | 19,180.00 | 19,350.00 | 18,850.00 | 18,850.00 | 18,698.94 | 3,861 |
| 2024-08-14 | 18,890.00 | 19,340.00 | 18,890.00 | 19,010.00 | 18,857.66 | 10,766 |
| 2024-08-13 | 19,010.00 | 19,280.00 | 18,890.00 | 18,890.00 | 18,738.62 | 5,589 |
| 2024-08-12 | 19,110.00 | 19,470.00 | 18,940.00 | 19,010.00 | 18,857.66 | 5,163 |
| 2024-08-09 | 19,010.00 | 19,500.00 | 19,010.00 | 19,100.00 | 18,946.93 | 4,892 |
| 2024-08-08 | 18,920.00 | 19,390.00 | 18,820.00 | 19,160.00 | 19,006.45 | 8,966 |
| 2024-08-07 | 18,610.00 | 19,170.00 | 18,470.00 | 19,100.00 | 18,946.93 | 7,324 |
| 2024-08-06 | 18,040.00 | 18,950.00 | 18,040.00 | 18,610.00 | 18,460.86 | 10,368 |
| 2024-08-05 | 19,150.00 | 19,150.00 | 17,700.00 | 18,320.00 | 18,173.18 | 22,735 |
| 2024-08-02 | 19,500.00 | 19,690.00 | 19,010.00 | 19,150.00 | 18,996.53 | 9,905 |
| 2024-08-01 | 19,320.00 | 19,700.00 | 19,320.00 | 19,500.00 | 19,343.73 | 4,911 |
| 2024-07-31 | 19,470.00 | 19,740.00 | 19,230.00 | 19,490.00 | 19,333.81 | 4,566 |
| 2024-07-30 | 19,660.00 | 19,750.00 | 19,180.00 | 19,310.00 | 19,155.25 | 7,687 |
| 2024-07-29 | 19,200.00 | 19,670.00 | 19,200.00 | 19,450.00 | 19,294.13 | 4,224 |
| 2024-07-26 | 18,920.00 | 19,260.00 | 18,820.00 | 19,200.00 | 19,046.13 | 4,951 |
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.