SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 11,550
-240 (-2.04%)
Last updated: Mar 3, 2026, 3:07 PM KST
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 11,510.00 | 11,840.00 | 11,510.00 | 11,540.00 | 11,540.00 | -2.12% | 12,023 |
| Feb 27, 2026 | 12,000.00 | 12,180.00 | 11,500.00 | 11,790.00 | 11,790.00 | -1.26% | 6,460 |
| Feb 26, 2026 | 12,100.00 | 12,180.00 | 11,740.00 | 11,940.00 | 11,940.00 | -1.32% | 15,054 |
| Feb 25, 2026 | 11,900.00 | 12,600.00 | 11,600.00 | 12,100.00 | 12,100.00 | 1.42% | 58,465 |
| Feb 24, 2026 | 11,930.00 | 12,000.00 | 11,690.00 | 11,930.00 | 11,930.00 | 1.53% | 11,847 |
| Feb 23, 2026 | 11,960.00 | 12,190.00 | 11,720.00 | 11,750.00 | 11,750.00 | -2.16% | 16,032 |
| Feb 20, 2026 | 12,090.00 | 12,240.00 | 11,790.00 | 12,010.00 | 12,010.00 | -0.17% | 8,761 |
| Feb 19, 2026 | 12,180.00 | 12,180.00 | 11,790.00 | 12,030.00 | 12,030.00 | 1.69% | 16,232 |
| Feb 13, 2026 | 12,050.00 | 12,050.00 | 11,790.00 | 11,830.00 | 11,830.00 | -2.07% | 16,912 |
| Feb 12, 2026 | 12,160.00 | 12,300.00 | 11,960.00 | 12,080.00 | 12,080.00 | -0.66% | 11,143 |
| Feb 11, 2026 | 11,920.00 | 12,290.00 | 11,840.00 | 12,160.00 | 12,160.00 | 2.53% | 23,046 |
| Feb 10, 2026 | 12,030.00 | 12,050.00 | 11,480.00 | 11,860.00 | 11,860.00 | 0.51% | 9,728 |
| Feb 9, 2026 | 11,840.00 | 11,950.00 | 11,770.00 | 11,800.00 | 11,800.00 | -0.34% | 6,211 |
| Feb 6, 2026 | 11,840.00 | 12,190.00 | 11,620.00 | 11,840.00 | 11,840.00 | -1.33% | 8,862 |
| Feb 5, 2026 | 12,030.00 | 12,140.00 | 11,570.00 | 12,000.00 | 12,000.00 | - | 6,920 |
| Feb 4, 2026 | 11,840.00 | 12,100.00 | 11,680.00 | 12,000.00 | 12,000.00 | 1.35% | 9,749 |
| Feb 3, 2026 | 11,800.00 | 12,220.00 | 11,700.00 | 11,840.00 | 11,840.00 | 1.11% | 6,581 |
| Feb 2, 2026 | 11,850.00 | 12,290.00 | 11,670.00 | 11,710.00 | 11,710.00 | -1.76% | 11,380 |
| Jan 30, 2026 | 12,070.00 | 12,200.00 | 11,920.00 | 11,920.00 | 11,920.00 | -1.73% | 5,397 |
| Jan 29, 2026 | 12,210.00 | 12,210.00 | 12,000.00 | 12,130.00 | 12,130.00 | -0.25% | 11,939 |
| Jan 28, 2026 | 12,160.00 | 12,240.00 | 11,950.00 | 12,160.00 | 12,160.00 | 0.16% | 10,044 |
| Jan 27, 2026 | 12,190.00 | 12,500.00 | 11,720.00 | 12,140.00 | 12,140.00 | -0.90% | 13,450 |
| Jan 26, 2026 | 12,540.00 | 12,540.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.33% | 13,276 |
| Jan 23, 2026 | 12,000.00 | 12,290.00 | 12,000.00 | 12,210.00 | 12,210.00 | 1.33% | 7,853 |
| Jan 22, 2026 | 12,160.00 | 12,250.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.17% | 6,018 |
| Jan 21, 2026 | 12,270.00 | 12,270.00 | 11,900.00 | 12,030.00 | 12,030.00 | -2.20% | 5,368 |
| Jan 20, 2026 | 12,470.00 | 12,500.00 | 11,990.00 | 12,300.00 | 12,300.00 | 0.24% | 11,528 |
| Jan 19, 2026 | 12,100.00 | 12,450.00 | 11,810.00 | 12,270.00 | 12,270.00 | 0.82% | 15,785 |
| Jan 16, 2026 | 11,840.00 | 12,170.00 | 11,720.00 | 12,170.00 | 12,170.00 | 2.96% | 12,601 |
| Jan 15, 2026 | 11,660.00 | 11,930.00 | 11,520.00 | 11,820.00 | 11,820.00 | 3.68% | 9,552 |
| Jan 14, 2026 | 11,390.00 | 11,580.00 | 11,170.00 | 11,400.00 | 11,400.00 | -0.70% | 3,976 |
| Jan 13, 2026 | 11,590.00 | 11,620.00 | 10,810.00 | 11,480.00 | 11,480.00 | -0.52% | 9,119 |
| Jan 12, 2026 | 11,580.00 | 11,830.00 | 11,410.00 | 11,540.00 | 11,540.00 | -0.35% | 9,546 |
| Jan 9, 2026 | 11,960.00 | 11,960.00 | 11,550.00 | 11,580.00 | 11,580.00 | -0.17% | 2,382 |
| Jan 8, 2026 | 11,730.00 | 12,290.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.19% | 5,489 |
| Jan 7, 2026 | 12,020.00 | 12,220.00 | 11,490.00 | 11,740.00 | 11,740.00 | -3.06% | 17,813 |
| Jan 6, 2026 | 12,170.00 | 12,560.00 | 12,100.00 | 12,110.00 | 12,110.00 | - | 15,164 |
| Jan 5, 2026 | 11,780.00 | 12,350.00 | 11,680.00 | 12,110.00 | 12,110.00 | 2.63% | 9,745 |
| Jan 2, 2026 | 11,470.00 | 11,910.00 | 11,470.00 | 11,800.00 | 11,800.00 | 2.88% | 7,067 |
| Dec 30, 2025 | 11,920.00 | 11,920.00 | 11,440.00 | 11,470.00 | 11,470.00 | -0.95% | 7,059 |
| Dec 29, 2025 | 11,670.00 | 11,730.00 | 11,580.00 | 11,580.00 | 11,580.00 | -1.28% | 4,780 |
| Dec 26, 2025 | 11,620.00 | 11,730.00 | 11,620.00 | 11,730.00 | 11,730.00 | 0.95% | 9,129 |
| Dec 24, 2025 | 11,650.00 | 11,730.00 | 11,530.00 | 11,620.00 | 11,620.00 | -0.26% | 2,918 |
| Dec 23, 2025 | 11,690.00 | 11,820.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 3,219 |
| Dec 22, 2025 | 11,650.00 | 11,820.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.43% | 3,493 |
| Dec 19, 2025 | 11,650.00 | 11,850.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.09% | 7,378 |
| Dec 18, 2025 | 11,780.00 | 11,780.00 | 11,520.00 | 11,640.00 | 11,640.00 | -1.19% | 2,530 |
| Dec 17, 2025 | 11,800.00 | 11,970.00 | 11,670.00 | 11,780.00 | 11,780.00 | -0.17% | 2,761 |
| Dec 16, 2025 | 11,870.00 | 11,880.00 | 11,620.00 | 11,800.00 | 11,800.00 | -0.92% | 5,472 |
| Dec 15, 2025 | 11,700.00 | 11,960.00 | 11,520.00 | 11,910.00 | 11,910.00 | 0.93% | 4,607 |