SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 10,000
+200 (2.04%)
Nov 2, 2026, 3:30 PM KST
SOCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,720.00 | 10,090.00 | 9,640.00 | 10,000.00 | 10,000.00 | 2.04% | 15,230 |
| Oct 30, 2026 | 9,700.00 | 9,920.00 | 9,610.00 | 9,800.00 | 9,800.00 | -1.90% | 14,778 |
| Oct 29, 2026 | 9,920.00 | 10,120.00 | 9,570.00 | 9,990.00 | 9,990.00 | -0.20% | 33,428 |
| Oct 28, 2026 | 10,080.00 | 10,190.00 | 9,980.00 | 10,010.00 | 10,010.00 | 0.10% | 13,516 |
| Oct 27, 2026 | 9,920.00 | 10,390.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.70% | 10,986 |
| Oct 26, 2026 | 11,400.00 | 11,400.00 | 10,050.00 | 10,070.00 | 10,070.00 | -1.37% | 5,616 |
| Oct 23, 2026 | 10,250.00 | 10,250.00 | 9,770.00 | 10,210.00 | 10,210.00 | 1.59% | 15,497 |
| Oct 22, 2026 | 10,120.00 | 10,290.00 | 10,010.00 | 10,050.00 | 10,050.00 | -1.95% | 5,914 |
| Oct 21, 2026 | 10,270.00 | 10,490.00 | 10,240.00 | 10,250.00 | 10,250.00 | 0.49% | 4,922 |
| Oct 20, 2026 | 10,410.00 | 10,820.00 | 10,150.00 | 10,200.00 | 10,200.00 | -3.41% | 24,081 |
| Oct 19, 2026 | 10,650.00 | 10,720.00 | 10,220.00 | 10,560.00 | 10,560.00 | 0.67% | 11,139 |
| Oct 16, 2026 | 10,450.00 | 10,740.00 | 10,380.00 | 10,490.00 | 10,490.00 | 0.38% | 7,177 |
| Oct 15, 2026 | 10,300.00 | 11,150.00 | 10,230.00 | 10,450.00 | 10,450.00 | -2.61% | 21,873 |
| Oct 14, 2026 | 10,330.00 | 11,780.00 | 10,330.00 | 10,730.00 | 10,730.00 | 1.61% | 18,163 |
| Oct 13, 2026 | 10,410.00 | 10,850.00 | 10,340.00 | 10,560.00 | 10,560.00 | -1.77% | 22,407 |
| Oct 12, 2026 | 10,880.00 | 11,200.00 | 10,680.00 | 10,750.00 | 10,750.00 | -3.33% | 15,317 |
| Oct 8, 2026 | 11,300.00 | 11,890.00 | 11,100.00 | 11,120.00 | 11,120.00 | -3.30% | 9,971 |
| Oct 7, 2026 | 11,230.00 | 11,620.00 | 11,150.00 | 11,500.00 | 11,500.00 | 2.40% | 19,146 |
| Oct 6, 2026 | 11,380.00 | 11,800.00 | 11,100.00 | 11,230.00 | 11,230.00 | -0.62% | 32,081 |
| Oct 2, 2026 | 10,880.00 | 11,630.00 | 10,880.00 | 11,300.00 | 11,300.00 | 4.05% | 35,706 |
| Oct 1, 2026 | 10,830.00 | 10,860.00 | 10,700.00 | 10,860.00 | 10,860.00 | 1.12% | 3,657 |
| Sep 30, 2026 | 10,720.00 | 10,890.00 | 10,660.00 | 10,740.00 | 10,740.00 | - | 2,675 |
| Sep 29, 2026 | 10,780.00 | 10,820.00 | 10,620.00 | 10,740.00 | 10,740.00 | 0.66% | 5,567 |
| Sep 28, 2026 | 10,710.00 | 10,850.00 | 10,570.00 | 10,670.00 | 10,670.00 | 0.66% | 3,287 |
| Sep 23, 2026 | 10,960.00 | 10,960.00 | 10,260.00 | 10,600.00 | 10,600.00 | -0.75% | 10,771 |
| Sep 22, 2026 | 10,840.00 | 11,000.00 | 10,670.00 | 10,680.00 | 10,680.00 | -1.66% | 12,342 |
| Sep 21, 2026 | 10,980.00 | 11,050.00 | 10,680.00 | 10,860.00 | 10,860.00 | 0.65% | 5,979 |
| Sep 18, 2026 | 11,250.00 | 11,250.00 | 10,790.00 | 10,790.00 | 10,790.00 | -0.92% | 7,289 |
| Sep 17, 2026 | 10,820.00 | 11,130.00 | 10,810.00 | 10,890.00 | 10,890.00 | 0.46% | 15,444 |
| Sep 16, 2026 | 10,650.00 | 10,960.00 | 10,470.00 | 10,840.00 | 10,840.00 | 1.40% | 22,346 |
| Sep 15, 2026 | 10,750.00 | 10,880.00 | 10,430.00 | 10,690.00 | 10,690.00 | 0.38% | 24,357 |
| Sep 14, 2026 | 9,840.00 | 10,720.00 | 9,830.00 | 10,650.00 | 10,650.00 | 0.66% | 22,085 |
| Sep 11, 2026 | 11,130.00 | 11,130.00 | 10,530.00 | 10,580.00 | 10,580.00 | -1.67% | 9,885 |
| Sep 10, 2026 | 11,020.00 | 11,020.00 | 10,620.00 | 10,760.00 | 10,760.00 | -2.62% | 14,242 |
| Sep 9, 2026 | 11,120.00 | 11,320.00 | 11,040.00 | 11,050.00 | 11,050.00 | -0.63% | 13,247 |
| Sep 8, 2026 | 11,280.00 | 11,280.00 | 10,970.00 | 11,120.00 | 11,120.00 | -0.27% | 18,018 |
| Sep 7, 2026 | 11,280.00 | 11,430.00 | 11,140.00 | 11,150.00 | 11,150.00 | -1.59% | 14,122 |
| Sep 4, 2026 | 11,130.00 | 11,380.00 | 11,130.00 | 11,330.00 | 11,330.00 | 1.98% | 7,811 |
| Sep 3, 2026 | 11,300.00 | 11,320.00 | 11,050.00 | 11,110.00 | 11,110.00 | -1.86% | 18,466 |
| Sep 2, 2026 | 11,240.00 | 11,370.00 | 11,050.00 | 11,320.00 | 11,320.00 | -0.88% | 21,301 |
| Sep 1, 2026 | 11,220.00 | 11,500.00 | 11,220.00 | 11,420.00 | 11,420.00 | 0.18% | 12,433 |
| Aug 31, 2026 | 11,000.00 | 11,470.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.24% | 8,708 |
| Aug 28, 2026 | 11,230.00 | 11,260.00 | 11,030.00 | 11,260.00 | 11,260.00 | 1.17% | 15,007 |
| Aug 27, 2026 | 11,100.00 | 11,250.00 | 11,000.00 | 11,130.00 | 11,130.00 | - | 13,190 |
| Aug 26, 2026 | 11,090.00 | 11,270.00 | 11,060.00 | 11,130.00 | 11,130.00 | -0.45% | 17,901 |
| Aug 25, 2026 | 10,890.00 | 11,200.00 | 10,710.00 | 11,180.00 | 11,180.00 | 1.36% | 21,267 |
| Aug 24, 2026 | 10,630.00 | 11,080.00 | 10,100.00 | 11,030.00 | 11,030.00 | 3.08% | 21,198 |
| Aug 21, 2026 | 10,700.00 | 10,730.00 | 10,430.00 | 10,700.00 | 10,700.00 | -0.56% | 23,809 |
| Aug 20, 2026 | 10,390.00 | 10,760.00 | 10,260.00 | 10,760.00 | 10,760.00 | 3.56% | 10,726 |
| Aug 19, 2026 | 10,430.00 | 10,480.00 | 10,050.00 | 10,390.00 | 10,390.00 | -0.38% | 27,164 |