SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 12,570
+40 (0.32%)
May 21, 2026, 12:40 PM KST
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 13,070.00 | 13,390.00 | 12,390.00 | 12,530.00 | 12,530.00 | -6.91% | 120,932 |
| May 19, 2026 | 13,720.00 | 13,960.00 | 13,180.00 | 13,460.00 | 13,460.00 | -4.74% | 111,197 |
| May 18, 2026 | 14,660.00 | 15,310.00 | 13,170.00 | 14,130.00 | 14,130.00 | -7.65% | 349,304 |
| May 15, 2026 | 16,900.00 | 16,900.00 | 15,020.00 | 15,300.00 | 15,300.00 | -15.00% | 327,042 |
| May 14, 2026 | 20,100.00 | 21,000.00 | 17,250.00 | 18,000.00 | 18,000.00 | 5.02% | 1,168,671 |
| May 13, 2026 | 14,160.00 | 17,140.00 | 13,410.00 | 17,140.00 | 17,140.00 | 29.95% | 776,363 |
| May 12, 2026 | 13,510.00 | 13,590.00 | 12,920.00 | 13,190.00 | 13,190.00 | -2.37% | 86,725 |
| May 11, 2026 | 13,890.00 | 13,890.00 | 13,400.00 | 13,510.00 | 13,510.00 | -3.29% | 59,979 |
| May 8, 2026 | 14,560.00 | 15,780.00 | 13,810.00 | 13,970.00 | 13,970.00 | 1.16% | 230,566 |
| May 7, 2026 | 14,420.00 | 14,480.00 | 13,530.00 | 13,810.00 | 13,810.00 | -4.23% | 155,474 |
| May 6, 2026 | 15,750.00 | 15,790.00 | 14,230.00 | 14,420.00 | 14,420.00 | -12.39% | 281,778 |
| May 4, 2026 | 20,700.00 | 20,700.00 | 16,000.00 | 16,460.00 | 16,460.00 | -7.58% | 1,055,213 |
| Apr 30, 2026 | 13,880.00 | 17,810.00 | 13,400.00 | 17,810.00 | 17,810.00 | 30.00% | 120,838 |
| Apr 29, 2026 | 13,230.00 | 13,800.00 | 12,800.00 | 13,700.00 | 13,700.00 | 3.87% | 28,194 |
| Apr 28, 2026 | 13,440.00 | 13,490.00 | 12,910.00 | 13,190.00 | 13,190.00 | -1.20% | 29,416 |
| Apr 27, 2026 | 12,540.00 | 13,420.00 | 12,320.00 | 13,350.00 | 13,350.00 | 7.14% | 48,167 |
| Apr 24, 2026 | 12,040.00 | 12,530.00 | 11,970.00 | 12,460.00 | 12,460.00 | 3.49% | 24,664 |
| Apr 23, 2026 | 11,870.00 | 12,040.00 | 11,790.00 | 12,040.00 | 12,040.00 | 0.67% | 12,611 |
| Apr 22, 2026 | 11,900.00 | 12,130.00 | 11,760.00 | 11,960.00 | 11,960.00 | 0.42% | 20,713 |
| Apr 21, 2026 | 11,650.00 | 12,530.00 | 11,650.00 | 11,910.00 | 11,910.00 | 2.23% | 86,675 |
| Apr 20, 2026 | 11,690.00 | 11,690.00 | 11,300.00 | 11,650.00 | 11,650.00 | 2.19% | 16,198 |
| Apr 17, 2026 | 12,200.00 | 12,200.00 | 11,200.00 | 11,400.00 | 11,400.00 | -6.02% | 134,364 |
| Apr 16, 2026 | 11,680.00 | 12,160.00 | 11,500.00 | 12,130.00 | 12,130.00 | 5.30% | 35,321 |
| Apr 15, 2026 | 11,110.00 | 12,190.00 | 11,000.00 | 11,520.00 | 11,520.00 | 3.88% | 32,592 |
| Apr 14, 2026 | 11,210.00 | 11,430.00 | 11,030.00 | 11,090.00 | 11,090.00 | - | 5,880 |
| Apr 13, 2026 | 11,390.00 | 11,390.00 | 10,930.00 | 11,090.00 | 11,090.00 | -0.54% | 11,677 |
| Apr 10, 2026 | 10,740.00 | 11,180.00 | 10,620.00 | 11,150.00 | 11,150.00 | 4.99% | 14,275 |
| Apr 9, 2026 | 11,000.00 | 11,000.00 | 10,580.00 | 10,620.00 | 10,620.00 | -2.57% | 36,172 |
| Apr 8, 2026 | 11,260.00 | 11,420.00 | 10,800.00 | 10,900.00 | 10,900.00 | -3.80% | 47,189 |
| Apr 7, 2026 | 11,430.00 | 11,460.00 | 10,990.00 | 11,330.00 | 11,330.00 | -0.87% | 38,745 |
| Apr 6, 2026 | 11,540.00 | 11,750.00 | 11,260.00 | 11,430.00 | 11,430.00 | -1.38% | 9,408 |
| Apr 3, 2026 | 11,490.00 | 11,740.00 | 11,370.00 | 11,590.00 | 11,590.00 | 0.87% | 15,344 |
| Apr 2, 2026 | 11,440.00 | 11,700.00 | 11,270.00 | 11,490.00 | 11,490.00 | 1.50% | 18,393 |
| Apr 1, 2026 | 11,770.00 | 11,770.00 | 11,310.00 | 11,320.00 | 11,320.00 | -1.99% | 24,585 |
| Mar 31, 2026 | 11,570.00 | 11,770.00 | 11,430.00 | 11,550.00 | 11,550.00 | -0.17% | 21,629 |
| Mar 30, 2026 | 11,630.00 | 11,630.00 | 11,150.00 | 11,570.00 | 11,570.00 | 0.78% | 11,437 |
| Mar 27, 2026 | 11,010.00 | 11,500.00 | 11,010.00 | 11,480.00 | 11,388.00 | 2.14% | 9,833 |
| Mar 26, 2026 | 11,260.00 | 11,500.00 | 11,050.00 | 11,240.00 | 11,149.92 | -0.09% | 8,675 |
| Mar 25, 2026 | 11,010.00 | 11,490.00 | 10,980.00 | 11,250.00 | 11,159.84 | 2.27% | 16,714 |
| Mar 24, 2026 | 10,970.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,911.85 | - | 11,180 |
| Mar 23, 2026 | 11,050.00 | 11,230.00 | 10,710.00 | 11,000.00 | 10,911.85 | -0.45% | 23,922 |
| Mar 20, 2026 | 11,110.00 | 11,620.00 | 10,710.00 | 11,050.00 | 10,961.45 | 1.56% | 23,894 |
| Mar 19, 2026 | 11,140.00 | 11,340.00 | 10,810.00 | 10,880.00 | 10,792.81 | -1.98% | 27,348 |
| Mar 18, 2026 | 11,050.00 | 11,120.00 | 10,860.00 | 11,100.00 | 11,011.05 | 1.93% | 17,500 |
| Mar 17, 2026 | 10,970.00 | 11,150.00 | 10,760.00 | 10,890.00 | 10,802.73 | -0.09% | 23,174 |
| Mar 16, 2026 | 11,220.00 | 11,500.00 | 10,870.00 | 10,900.00 | 10,812.65 | -3.11% | 19,439 |
| Mar 13, 2026 | 11,280.00 | 11,470.00 | 11,050.00 | 11,250.00 | 11,159.84 | 0.90% | 4,414 |
| Mar 12, 2026 | 11,250.00 | 11,700.00 | 11,010.00 | 11,150.00 | 11,060.64 | -0.09% | 3,854 |
| Mar 11, 2026 | 11,160.00 | 11,350.00 | 11,150.00 | 11,160.00 | 11,070.56 | -0.09% | 5,537 |
| Mar 10, 2026 | 11,520.00 | 11,690.00 | 11,100.00 | 11,170.00 | 11,080.48 | -2.02% | 9,813 |