Socar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10,250.00 | 10,250.00 | 9,770.00 | 10,210.00 | 10,210.00 | 15,464 |
| 2026-10-22 | 10,120.00 | 10,290.00 | 10,010.00 | 10,050.00 | 10,050.00 | 5,763 |
| 2026-10-21 | 10,270.00 | 10,490.00 | 10,240.00 | 10,250.00 | 10,250.00 | 4,920 |
| 2026-10-20 | 10,410.00 | 10,820.00 | 10,170.00 | 10,200.00 | 10,200.00 | 24,066 |
| 2026-10-19 | 10,650.00 | 10,720.00 | 10,220.00 | 10,560.00 | 10,560.00 | 11,087 |
| 2026-10-16 | 10,450.00 | 10,740.00 | 10,380.00 | 10,490.00 | 10,490.00 | 7,075 |
| 2026-10-15 | 10,300.00 | 11,150.00 | 10,230.00 | 10,450.00 | 10,450.00 | 21,873 |
| 2026-10-14 | 10,330.00 | 11,780.00 | 10,330.00 | 10,730.00 | 10,730.00 | 18,163 |
| 2026-10-13 | 10,410.00 | 10,850.00 | 10,340.00 | 10,560.00 | 10,560.00 | 22,407 |
| 2026-10-12 | 10,880.00 | 11,200.00 | 10,680.00 | 10,750.00 | 10,750.00 | 15,317 |
| 2026-10-08 | 11,300.00 | 11,890.00 | 11,100.00 | 11,120.00 | 11,120.00 | 9,971 |
| 2026-10-07 | 11,230.00 | 11,620.00 | 11,150.00 | 11,500.00 | 11,500.00 | 19,146 |
| 2026-10-06 | 11,380.00 | 11,800.00 | 11,100.00 | 11,230.00 | 11,230.00 | 32,081 |
| 2026-10-02 | 10,880.00 | 11,630.00 | 10,880.00 | 11,300.00 | 11,300.00 | 35,706 |
| 2026-10-01 | 10,830.00 | 10,860.00 | 10,700.00 | 10,860.00 | 10,860.00 | 3,657 |
| 2026-09-30 | 10,720.00 | 10,890.00 | 10,660.00 | 10,740.00 | 10,740.00 | 2,675 |
| 2026-09-29 | 10,780.00 | 10,820.00 | 10,620.00 | 10,740.00 | 10,740.00 | 5,567 |
| 2026-09-28 | 10,710.00 | 10,850.00 | 10,570.00 | 10,670.00 | 10,670.00 | 3,287 |
| 2026-09-23 | 10,960.00 | 10,960.00 | 10,260.00 | 10,600.00 | 10,600.00 | 10,771 |
| 2026-09-22 | 10,840.00 | 11,000.00 | 10,670.00 | 10,680.00 | 10,680.00 | 12,342 |
| 2026-09-21 | 10,980.00 | 11,050.00 | 10,680.00 | 10,860.00 | 10,860.00 | 5,979 |
| 2026-09-18 | 11,250.00 | 11,250.00 | 10,790.00 | 10,790.00 | 10,790.00 | 7,289 |
| 2026-09-17 | 10,820.00 | 11,130.00 | 10,810.00 | 10,890.00 | 10,890.00 | 15,444 |
| 2026-09-16 | 10,650.00 | 10,960.00 | 10,470.00 | 10,840.00 | 10,840.00 | 22,346 |
| 2026-09-15 | 10,750.00 | 10,880.00 | 10,430.00 | 10,690.00 | 10,690.00 | 24,387 |
| 2026-09-14 | 9,840.00 | 10,720.00 | 9,830.00 | 10,650.00 | 10,650.00 | 22,085 |
| 2026-09-11 | 11,130.00 | 11,130.00 | 10,530.00 | 10,580.00 | 10,580.00 | 9,885 |
| 2026-09-10 | 11,020.00 | 11,020.00 | 10,620.00 | 10,760.00 | 10,760.00 | 14,242 |
| 2026-09-09 | 11,120.00 | 11,320.00 | 11,040.00 | 11,050.00 | 11,050.00 | 13,247 |
| 2026-09-08 | 11,280.00 | 11,280.00 | 10,970.00 | 11,120.00 | 11,120.00 | 18,018 |
| 2026-09-07 | 11,280.00 | 11,430.00 | 11,140.00 | 11,150.00 | 11,150.00 | 14,122 |
| 2026-09-04 | 11,130.00 | 11,380.00 | 11,130.00 | 11,330.00 | 11,330.00 | 7,811 |
| 2026-09-03 | 11,300.00 | 11,320.00 | 11,050.00 | 11,110.00 | 11,110.00 | 18,466 |
| 2026-09-02 | 11,240.00 | 11,370.00 | 11,050.00 | 11,320.00 | 11,320.00 | 21,301 |
| 2026-09-01 | 11,220.00 | 11,500.00 | 11,220.00 | 11,420.00 | 11,420.00 | 12,433 |
| 2026-08-31 | 11,000.00 | 11,470.00 | 11,000.00 | 11,400.00 | 11,400.00 | 8,708 |
| 2026-08-28 | 11,230.00 | 11,260.00 | 11,030.00 | 11,260.00 | 11,260.00 | 15,007 |
| 2026-08-27 | 11,100.00 | 11,250.00 | 11,000.00 | 11,130.00 | 11,130.00 | 13,190 |
| 2026-08-26 | 11,090.00 | 11,270.00 | 11,060.00 | 11,130.00 | 11,130.00 | 17,901 |
| 2026-08-25 | 10,890.00 | 11,200.00 | 10,710.00 | 11,180.00 | 11,180.00 | 21,267 |
| 2026-08-24 | 10,630.00 | 11,080.00 | 10,100.00 | 11,030.00 | 11,030.00 | 21,198 |
| 2026-08-21 | 10,700.00 | 10,730.00 | 10,430.00 | 10,700.00 | 10,700.00 | 23,809 |
| 2026-08-20 | 10,390.00 | 10,760.00 | 10,260.00 | 10,760.00 | 10,760.00 | 10,726 |
| 2026-08-19 | 10,430.00 | 10,480.00 | 10,050.00 | 10,390.00 | 10,390.00 | 27,164 |
| 2026-08-18 | 11,320.00 | 11,320.00 | 10,190.00 | 10,430.00 | 10,430.00 | 14,744 |
| 2026-08-14 | 10,950.00 | 10,950.00 | 10,410.00 | 10,810.00 | 10,810.00 | 16,954 |
| 2026-08-13 | 10,750.00 | 10,860.00 | 10,440.00 | 10,700.00 | 10,700.00 | 19,491 |
| 2026-08-12 | 11,500.00 | 11,500.00 | 10,700.00 | 10,780.00 | 10,780.00 | 53,970 |
| 2026-08-11 | 10,900.00 | 11,200.00 | 10,900.00 | 11,180.00 | 11,180.00 | 16,884 |
| 2026-08-10 | 10,550.00 | 10,930.00 | 10,550.00 | 10,900.00 | 10,900.00 | 14,221 |
| 2026-08-07 | 10,780.00 | 10,780.00 | 10,320.00 | 10,550.00 | 10,550.00 | 20,160 |
| 2026-08-06 | 10,520.00 | 10,780.00 | 10,390.00 | 10,450.00 | 10,450.00 | 14,749 |
| 2026-08-05 | 10,500.00 | 10,660.00 | 10,390.00 | 10,600.00 | 10,600.00 | 25,549 |
| 2026-08-04 | 10,290.00 | 10,290.00 | 10,010.00 | 10,280.00 | 10,280.00 | 13,618 |
| 2026-08-03 | 10,120.00 | 10,120.00 | 9,670.00 | 10,020.00 | 10,020.00 | 27,842 |
| 2026-07-31 | 9,930.00 | 10,240.00 | 9,750.00 | 9,770.00 | 9,770.00 | 65,214 |
| 2026-07-30 | 9,560.00 | 9,910.00 | 9,440.00 | 9,870.00 | 9,870.00 | 35,533 |
| 2026-07-29 | 9,080.00 | 9,850.00 | 9,000.00 | 9,680.00 | 9,680.00 | 56,790 |
| 2026-07-28 | 9,790.00 | 9,790.00 | 9,110.00 | 9,340.00 | 9,340.00 | 53,788 |
| 2026-07-27 | 9,980.00 | 9,980.00 | 9,540.00 | 9,750.00 | 9,750.00 | 14,468 |
Page 1 of 2 · 120 trading daysOlder →
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.