SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 11,810
+240 (2.07%)
Last updated: Jun 30, 2026, 2:29 PM KST
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 11,670.00 | 11,950.00 | 11,560.00 | 11,820.00 | 11,820.00 | 2.16% | 27,507 |
| Jun 29, 2026 | 10,890.00 | 11,660.00 | 10,880.00 | 11,570.00 | 11,570.00 | 3.77% | 42,276 |
| Jun 26, 2026 | 11,370.00 | 11,500.00 | 10,990.00 | 11,150.00 | 11,150.00 | -0.54% | 68,900 |
| Jun 25, 2026 | 11,270.00 | 11,980.00 | 11,130.00 | 11,210.00 | 11,210.00 | -0.80% | 55,998 |
| Jun 24, 2026 | 10,700.00 | 11,430.00 | 10,540.00 | 11,300.00 | 11,300.00 | 5.61% | 35,797 |
| Jun 23, 2026 | 11,180.00 | 11,250.00 | 10,670.00 | 10,700.00 | 10,700.00 | -4.29% | 61,190 |
| Jun 22, 2026 | 11,270.00 | 11,540.00 | 11,000.00 | 11,180.00 | 11,180.00 | -1.58% | 47,852 |
| Jun 19, 2026 | 11,270.00 | 11,950.00 | 11,000.00 | 11,360.00 | 11,360.00 | 1.43% | 47,506 |
| Jun 18, 2026 | 11,930.00 | 11,930.00 | 11,080.00 | 11,200.00 | 11,200.00 | -5.00% | 57,605 |
| Jun 17, 2026 | 11,630.00 | 11,850.00 | 11,330.00 | 11,790.00 | 11,790.00 | 2.97% | 26,700 |
| Jun 16, 2026 | 11,500.00 | 11,620.00 | 11,200.00 | 11,450.00 | 11,450.00 | 0.35% | 64,634 |
| Jun 15, 2026 | 11,430.00 | 11,740.00 | 11,270.00 | 11,410.00 | 11,410.00 | 2.61% | 40,955 |
| Jun 12, 2026 | 11,650.00 | 11,650.00 | 11,120.00 | 11,120.00 | 11,120.00 | -0.71% | 46,684 |
| Jun 11, 2026 | 10,760.00 | 11,260.00 | 10,630.00 | 11,200.00 | 11,200.00 | 2.47% | 55,803 |
| Jun 10, 2026 | 11,300.00 | 11,350.00 | 10,650.00 | 10,930.00 | 10,930.00 | 3.11% | 80,505 |
| Jun 9, 2026 | 11,230.00 | 11,250.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.93% | 91,924 |
| Jun 8, 2026 | 10,710.00 | 11,400.00 | 10,590.00 | 10,920.00 | 10,920.00 | -7.22% | 45,736 |
| Jun 5, 2026 | 12,380.00 | 12,520.00 | 11,610.00 | 11,770.00 | 11,770.00 | -7.10% | 50,770 |
| Jun 4, 2026 | 12,410.00 | 12,670.00 | 11,920.00 | 12,670.00 | 12,670.00 | 6.11% | 49,050 |
| Jun 2, 2026 | 12,050.00 | 12,380.00 | 11,840.00 | 11,940.00 | 11,940.00 | -3.63% | 72,957 |
| Jun 1, 2026 | 12,860.00 | 13,040.00 | 12,270.00 | 12,390.00 | 12,390.00 | -6.35% | 110,877 |
| May 29, 2026 | 14,000.00 | 14,250.00 | 13,090.00 | 13,230.00 | 13,230.00 | -6.44% | 96,093 |
| May 28, 2026 | 15,300.00 | 15,560.00 | 13,630.00 | 14,140.00 | 14,140.00 | 4.90% | 278,096 |
| May 27, 2026 | 14,180.00 | 14,180.00 | 13,120.00 | 13,480.00 | 13,480.00 | -1.61% | 160,834 |
| May 26, 2026 | 14,100.00 | 14,100.00 | 13,010.00 | 13,700.00 | 13,700.00 | -1.37% | 97,675 |
| May 22, 2026 | 14,510.00 | 14,510.00 | 13,240.00 | 13,890.00 | 13,890.00 | 10.85% | 211,292 |
| May 21, 2026 | 12,910.00 | 13,750.00 | 12,420.00 | 12,530.00 | 12,530.00 | - | 124,515 |
| 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 |