SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 12,130
+610 (5.30%)
Apr 16, 2026, 3:30 PM KST
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,591 |
| 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 |
| Mar 9, 2026 | 11,480.00 | 11,480.00 | 10,940.00 | 11,400.00 | 11,308.64 | -0.18% | 10,159 |
| Mar 6, 2026 | 11,260.00 | 11,500.00 | 11,160.00 | 11,420.00 | 11,328.48 | -0.26% | 11,546 |
| Mar 5, 2026 | 11,500.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,358.24 | 1.78% | 7,313 |
| Mar 4, 2026 | 11,450.00 | 11,450.00 | 10,540.00 | 11,250.00 | 11,159.84 | -2.51% | 30,406 |
| Mar 3, 2026 | 11,510.00 | 11,840.00 | 11,510.00 | 11,540.00 | 11,447.52 | -2.12% | 12,023 |
| Feb 27, 2026 | 12,000.00 | 12,180.00 | 11,500.00 | 11,790.00 | 11,695.52 | -1.26% | 6,460 |
| Feb 26, 2026 | 12,100.00 | 12,180.00 | 11,740.00 | 11,940.00 | 11,844.31 | -1.32% | 15,054 |
| Feb 25, 2026 | 11,900.00 | 12,600.00 | 11,600.00 | 12,100.00 | 12,003.03 | 1.42% | 58,652 |
| Feb 24, 2026 | 11,930.00 | 12,000.00 | 11,690.00 | 11,930.00 | 11,834.39 | 1.53% | 11,847 |
| Feb 23, 2026 | 11,960.00 | 12,190.00 | 11,720.00 | 11,750.00 | 11,655.84 | -2.16% | 16,032 |
| Feb 20, 2026 | 12,090.00 | 12,240.00 | 11,790.00 | 12,010.00 | 11,913.75 | -0.17% | 8,761 |
| Feb 19, 2026 | 12,180.00 | 12,180.00 | 11,790.00 | 12,030.00 | 11,933.59 | 1.69% | 16,232 |
| Feb 13, 2026 | 12,050.00 | 12,050.00 | 11,790.00 | 11,830.00 | 11,735.20 | -2.07% | 16,912 |
| Feb 12, 2026 | 12,160.00 | 12,300.00 | 11,960.00 | 12,080.00 | 11,983.19 | -0.66% | 11,143 |
| Feb 11, 2026 | 11,920.00 | 12,290.00 | 11,840.00 | 12,160.00 | 12,062.55 | 2.53% | 23,046 |
| Feb 10, 2026 | 12,030.00 | 12,050.00 | 11,480.00 | 11,860.00 | 11,764.95 | 0.51% | 9,728 |
| Feb 9, 2026 | 11,840.00 | 11,950.00 | 11,770.00 | 11,800.00 | 11,705.44 | -0.34% | 6,211 |
| Feb 6, 2026 | 11,840.00 | 12,190.00 | 11,620.00 | 11,840.00 | 11,745.11 | -1.33% | 8,862 |
| Feb 5, 2026 | 12,030.00 | 12,140.00 | 11,570.00 | 12,000.00 | 11,903.83 | - | 6,920 |
| Feb 4, 2026 | 11,840.00 | 12,100.00 | 11,680.00 | 12,000.00 | 11,903.83 | 1.35% | 9,749 |
| Feb 3, 2026 | 11,800.00 | 12,220.00 | 11,700.00 | 11,840.00 | 11,745.11 | 1.11% | 6,581 |
| Feb 2, 2026 | 11,850.00 | 12,290.00 | 11,670.00 | 11,710.00 | 11,616.16 | -1.76% | 11,380 |