SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 11,080
-340 (-2.98%)
Last updated: Sep 2, 2026, 12:16 PM KST
SOCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 11,320.00 | 11,320.00 | 10,190.00 | 10,430.00 | 10,430.00 | -3.52% | 14,744 |
| Aug 14, 2026 | 10,950.00 | 10,950.00 | 10,410.00 | 10,810.00 | 10,810.00 | 1.03% | 16,954 |
| Aug 13, 2026 | 10,750.00 | 10,860.00 | 10,440.00 | 10,700.00 | 10,700.00 | -0.74% | 19,491 |
| Aug 12, 2026 | 11,500.00 | 11,500.00 | 10,700.00 | 10,780.00 | 10,780.00 | -3.58% | 53,970 |
| Aug 11, 2026 | 10,900.00 | 11,200.00 | 10,900.00 | 11,180.00 | 11,180.00 | 2.57% | 16,884 |
| Aug 10, 2026 | 10,550.00 | 10,930.00 | 10,550.00 | 10,900.00 | 10,900.00 | 3.32% | 14,221 |
| Aug 7, 2026 | 10,780.00 | 10,780.00 | 10,320.00 | 10,550.00 | 10,550.00 | 0.96% | 20,160 |
| Aug 6, 2026 | 10,520.00 | 10,780.00 | 10,390.00 | 10,450.00 | 10,450.00 | -1.42% | 14,749 |
| Aug 5, 2026 | 10,500.00 | 10,660.00 | 10,390.00 | 10,600.00 | 10,600.00 | 3.11% | 25,549 |
| Aug 4, 2026 | 10,290.00 | 10,290.00 | 10,010.00 | 10,280.00 | 10,280.00 | 2.59% | 13,618 |
| Aug 3, 2026 | 10,120.00 | 10,120.00 | 9,670.00 | 10,020.00 | 10,020.00 | 2.56% | 27,842 |
| Jul 31, 2026 | 9,930.00 | 10,240.00 | 9,750.00 | 9,770.00 | 9,770.00 | -1.01% | 65,214 |
| Jul 30, 2026 | 9,560.00 | 9,910.00 | 9,440.00 | 9,870.00 | 9,870.00 | 1.96% | 35,533 |
| Jul 29, 2026 | 9,080.00 | 9,850.00 | 9,000.00 | 9,680.00 | 9,680.00 | 3.64% | 56,790 |
| Jul 28, 2026 | 9,790.00 | 9,790.00 | 9,110.00 | 9,340.00 | 9,340.00 | -4.21% | 53,788 |
| Jul 27, 2026 | 9,980.00 | 9,980.00 | 9,540.00 | 9,750.00 | 9,750.00 | 1.04% | 14,468 |
| Jul 24, 2026 | 9,700.00 | 9,890.00 | 9,080.00 | 9,650.00 | 9,650.00 | -0.31% | 51,438 |
| Jul 23, 2026 | 9,160.00 | 9,710.00 | 9,010.00 | 9,680.00 | 9,680.00 | 6.61% | 42,645 |
| Jul 22, 2026 | 9,520.00 | 9,700.00 | 9,030.00 | 9,080.00 | 9,080.00 | -5.02% | 54,559 |
| Jul 21, 2026 | 9,710.00 | 9,750.00 | 9,430.00 | 9,560.00 | 9,560.00 | -2.94% | 14,415 |
| Jul 20, 2026 | 9,920.00 | 9,940.00 | 9,390.00 | 9,850.00 | 9,850.00 | -0.71% | 22,083 |
| Jul 16, 2026 | 9,870.00 | 10,110.00 | 9,870.00 | 9,920.00 | 9,920.00 | -0.70% | 13,282 |
| Jul 15, 2026 | 10,100.00 | 10,430.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.60% | 11,145 |
| Jul 14, 2026 | 10,140.00 | 10,160.00 | 9,890.00 | 10,050.00 | 10,050.00 | -0.99% | 15,157 |
| Jul 13, 2026 | 10,320.00 | 10,490.00 | 9,870.00 | 10,150.00 | 10,150.00 | -1.65% | 23,818 |
| Jul 10, 2026 | 10,020.00 | 10,670.00 | 10,020.00 | 10,320.00 | 10,320.00 | 1.38% | 18,164 |
| Jul 9, 2026 | 10,250.00 | 10,430.00 | 10,020.00 | 10,180.00 | 10,180.00 | -1.45% | 23,807 |
| Jul 8, 2026 | 10,550.00 | 10,550.00 | 10,120.00 | 10,330.00 | 10,330.00 | -3.00% | 14,429 |
| Jul 7, 2026 | 10,690.00 | 10,770.00 | 10,350.00 | 10,650.00 | 10,650.00 | -1.21% | 13,065 |
| Jul 6, 2026 | 10,860.00 | 11,010.00 | 10,600.00 | 10,780.00 | 10,780.00 | -0.74% | 20,710 |
| Jul 3, 2026 | 10,810.00 | 10,900.00 | 10,240.00 | 10,860.00 | 10,860.00 | -1.18% | 48,211 |
| Jul 2, 2026 | 11,320.00 | 11,900.00 | 10,700.00 | 10,990.00 | 10,990.00 | -3.68% | 44,119 |
| Jul 1, 2026 | 11,760.00 | 11,820.00 | 11,365.00 | 11,410.00 | 11,410.00 | -3.47% | 46,414 |
| 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% | 35,804 |
| Jun 23, 2026 | 11,180.00 | 11,250.00 | 10,670.00 | 10,700.00 | 10,700.00 | -4.29% | 61,233 |
| Jun 22, 2026 | 11,270.00 | 11,540.00 | 11,000.00 | 11,180.00 | 11,180.00 | -1.58% | 47,852 |