Socar, Inc. 403550
KRX · South Korea · Technology Services
KRW 11,280.00+420.00 (+3.87%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,290.00 | +3.96% | KRW 10,880.00 | KRW 11,350.00 | KRW 10,880.00 | 13.20K |
| 2026-10-01 | KRW 10,860.00 | +1.12% | KRW 10,830.00 | KRW 10,860.00 | KRW 10,700.00 | 3.66K |
| 2026-09-30 | KRW 10,740.00 | 0.00% | KRW 10,720.00 | KRW 10,890.00 | KRW 10,660.00 | 2.68K |
| 2026-09-29 | KRW 10,740.00 | +0.66% | KRW 10,780.00 | KRW 10,820.00 | KRW 10,620.00 | 5.57K |
| 2026-09-28 | KRW 10,670.00 | +0.66% | KRW 10,710.00 | KRW 10,850.00 | KRW 10,570.00 | 3.29K |
| 2026-09-23 | KRW 10,600.00 | -0.75% | KRW 10,960.00 | KRW 10,960.00 | KRW 10,260.00 | 10.77K |
| 2026-09-22 | KRW 10,680.00 | -1.66% | KRW 10,840.00 | KRW 11,000.00 | KRW 10,670.00 | 12.34K |
| 2026-09-21 | KRW 10,860.00 | +0.65% | KRW 10,980.00 | KRW 11,050.00 | KRW 10,680.00 | 5.98K |
| 2026-09-18 | KRW 10,790.00 | -0.92% | KRW 11,250.00 | KRW 11,250.00 | KRW 10,790.00 | 7.29K |
| 2026-09-17 | KRW 10,890.00 | +0.46% | KRW 10,820.00 | KRW 11,130.00 | KRW 10,810.00 | 15.44K |
| 2026-09-16 | KRW 10,840.00 | +1.40% | KRW 10,650.00 | KRW 10,960.00 | KRW 10,470.00 | 22.35K |
| 2026-09-15 | KRW 10,690.00 | +0.38% | KRW 10,750.00 | KRW 10,880.00 | KRW 10,430.00 | 24.39K |
| 2026-09-14 | KRW 10,650.00 | +0.66% | KRW 9,840.00 | KRW 10,720.00 | KRW 9,830.00 | 22.09K |
| 2026-09-11 | KRW 10,580.00 | -1.67% | KRW 11,130.00 | KRW 11,130.00 | KRW 10,530.00 | 9.89K |
| 2026-09-10 | KRW 10,760.00 | -2.62% | KRW 11,020.00 | KRW 11,020.00 | KRW 10,620.00 | 14.24K |
| 2026-09-09 | KRW 11,050.00 | -0.63% | KRW 11,120.00 | KRW 11,320.00 | KRW 11,040.00 | 13.25K |
| 2026-09-08 | KRW 11,120.00 | -0.27% | KRW 11,280.00 | KRW 11,280.00 | KRW 10,970.00 | 18.02K |
| 2026-09-07 | KRW 11,150.00 | -1.59% | KRW 11,280.00 | KRW 11,430.00 | KRW 11,140.00 | 14.12K |
| 2026-09-04 | KRW 11,330.00 | +1.98% | KRW 11,130.00 | KRW 11,380.00 | KRW 11,130.00 | 7.81K |
| 2026-09-03 | KRW 11,110.00 | -1.86% | KRW 11,300.00 | KRW 11,320.00 | KRW 11,050.00 | 18.47K |
| 2026-09-02 | KRW 11,320.00 | -0.88% | KRW 11,240.00 | KRW 11,370.00 | KRW 11,050.00 | 21.30K |
| 2026-09-01 | KRW 11,420.00 | +0.18% | KRW 11,220.00 | KRW 11,500.00 | KRW 11,220.00 | 12.43K |
| 2026-08-31 | KRW 11,400.00 | +1.24% | KRW 11,000.00 | KRW 11,470.00 | KRW 11,000.00 | 8.71K |
| 2026-08-28 | KRW 11,260.00 | +1.17% | KRW 11,230.00 | KRW 11,260.00 | KRW 11,030.00 | 15.01K |
| 2026-08-27 | KRW 11,130.00 | 0.00% | KRW 11,100.00 | KRW 11,250.00 | KRW 11,000.00 | 13.19K |
| 2026-08-26 | KRW 11,130.00 | -0.45% | KRW 11,090.00 | KRW 11,270.00 | KRW 11,060.00 | 17.90K |
| 2026-08-25 | KRW 11,180.00 | +1.36% | KRW 10,890.00 | KRW 11,200.00 | KRW 10,710.00 | 21.27K |
| 2026-08-24 | KRW 11,030.00 | +3.08% | KRW 10,630.00 | KRW 11,080.00 | KRW 10,100.00 | 21.20K |
| 2026-08-21 | KRW 10,700.00 | -0.56% | KRW 10,700.00 | KRW 10,730.00 | KRW 10,430.00 | 23.81K |
| 2026-08-20 | KRW 10,760.00 | +3.56% | KRW 10,390.00 | KRW 10,760.00 | KRW 10,260.00 | 10.73K |
| 2026-08-19 | KRW 10,390.00 | -0.38% | KRW 10,430.00 | KRW 10,480.00 | KRW 10,050.00 | 27.16K |
| 2026-08-18 | KRW 10,430.00 | -3.52% | KRW 11,320.00 | KRW 11,320.00 | KRW 10,190.00 | 14.74K |
| 2026-08-14 | KRW 10,810.00 | +1.03% | KRW 10,950.00 | KRW 10,950.00 | KRW 10,410.00 | 16.95K |
| 2026-08-13 | KRW 10,700.00 | -0.74% | KRW 10,750.00 | KRW 10,860.00 | KRW 10,440.00 | 19.49K |
| 2026-08-12 | KRW 10,780.00 | -3.58% | KRW 11,500.00 | KRW 11,500.00 | KRW 10,700.00 | 53.97K |
| 2026-08-11 | KRW 11,180.00 | +2.57% | KRW 10,900.00 | KRW 11,200.00 | KRW 10,900.00 | 16.88K |
| 2026-08-10 | KRW 10,900.00 | +3.32% | KRW 10,550.00 | KRW 10,930.00 | KRW 10,550.00 | 14.22K |
| 2026-08-07 | KRW 10,550.00 | +0.96% | KRW 10,780.00 | KRW 10,780.00 | KRW 10,320.00 | 20.16K |
| 2026-08-06 | KRW 10,450.00 | -1.42% | KRW 10,520.00 | KRW 10,780.00 | KRW 10,390.00 | 14.75K |
| 2026-08-05 | KRW 10,600.00 | +3.11% | KRW 10,500.00 | KRW 10,660.00 | KRW 10,390.00 | 25.55K |
| 2026-08-04 | KRW 10,280.00 | +2.59% | KRW 10,290.00 | KRW 10,290.00 | KRW 10,010.00 | 13.62K |
| 2026-08-03 | KRW 10,020.00 | +2.56% | KRW 10,120.00 | KRW 10,120.00 | KRW 9,670.00 | 27.84K |
| 2026-07-31 | KRW 9,770.00 | -1.01% | KRW 9,930.00 | KRW 10,240.00 | KRW 9,750.00 | 65.21K |
| 2026-07-30 | KRW 9,870.00 | +1.96% | KRW 9,560.00 | KRW 9,910.00 | KRW 9,440.00 | 35.53K |
| 2026-07-29 | KRW 9,680.00 | +3.64% | KRW 9,080.00 | KRW 9,850.00 | KRW 9,000.00 | 56.79K |
| 2026-07-28 | KRW 9,340.00 | -4.21% | KRW 9,790.00 | KRW 9,790.00 | KRW 9,110.00 | 53.79K |
| 2026-07-27 | KRW 9,750.00 | +1.04% | KRW 9,980.00 | KRW 9,980.00 | KRW 9,540.00 | 14.47K |
| 2026-07-24 | KRW 9,650.00 | -0.31% | KRW 9,700.00 | KRW 9,890.00 | KRW 9,080.00 | 51.44K |
| 2026-07-23 | KRW 9,680.00 | +6.61% | KRW 9,160.00 | KRW 9,710.00 | KRW 9,010.00 | 42.65K |
| 2026-07-22 | KRW 9,080.00 | -5.02% | KRW 9,520.00 | KRW 9,700.00 | KRW 9,030.00 | 54.56K |
| 2026-07-21 | KRW 9,560.00 | -2.94% | KRW 9,710.00 | KRW 9,750.00 | KRW 9,430.00 | 14.42K |
| 2026-07-20 | KRW 9,850.00 | -0.71% | KRW 9,920.00 | KRW 9,940.00 | KRW 9,390.00 | 22.08K |
| 2026-07-16 | KRW 9,920.00 | -0.70% | KRW 9,870.00 | KRW 10,110.00 | KRW 9,870.00 | 13.28K |
| 2026-07-15 | KRW 9,990.00 | -0.60% | KRW 10,100.00 | KRW 10,430.00 | KRW 9,940.00 | 11.15K |
| 2026-07-14 | KRW 10,050.00 | -0.99% | KRW 10,140.00 | KRW 10,160.00 | KRW 9,890.00 | 15.16K |
| 2026-07-13 | KRW 10,150.00 | -1.65% | KRW 10,320.00 | KRW 10,490.00 | KRW 9,870.00 | 23.82K |
| 2026-07-10 | KRW 10,320.00 | +1.38% | KRW 10,020.00 | KRW 10,670.00 | KRW 10,020.00 | 18.16K |
| 2026-07-09 | KRW 10,180.00 | -1.45% | KRW 10,250.00 | KRW 10,430.00 | KRW 10,020.00 | 23.81K |
| 2026-07-08 | KRW 10,330.00 | -3.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,120.00 | 14.43K |
| 2026-07-07 | KRW 10,650.00 | -1.21% | KRW 10,690.00 | KRW 10,770.00 | KRW 10,350.00 | 13.07K |
| 2026-07-06 | KRW 10,780.00 | -0.74% | KRW 10,860.00 | KRW 11,010.00 | KRW 10,600.00 | 20.71K |
| 2026-07-03 | KRW 10,860.00 | -1.18% | KRW 10,810.00 | KRW 10,900.00 | KRW 10,240.00 | 48.21K |
| 2026-07-02 | KRW 10,990.00 | -3.68% | KRW 11,320.00 | KRW 11,900.00 | KRW 10,700.00 | 44.12K |
| 2026-07-01 | KRW 11,410.00 | -3.47% | KRW 11,760.00 | KRW 11,820.00 | KRW 11,365.00 | 46.41K |
| 2026-06-30 | KRW 11,820.00 | +2.16% | KRW 11,670.00 | KRW 11,950.00 | KRW 11,560.00 | 27.51K |
| 2026-06-29 | KRW 11,570.00 | +3.77% | KRW 10,890.00 | KRW 11,660.00 | KRW 10,880.00 | 42.28K |
| 2026-06-26 | KRW 11,150.00 | -0.54% | KRW 11,370.00 | KRW 11,500.00 | KRW 10,990.00 | 68.90K |
| 2026-06-25 | KRW 11,210.00 | -0.80% | KRW 11,270.00 | KRW 11,980.00 | KRW 11,130.00 | 56.00K |
| 2026-06-24 | KRW 11,300.00 | +5.61% | KRW 10,700.00 | KRW 11,430.00 | KRW 10,540.00 | 35.80K |
| 2026-06-23 | KRW 10,700.00 | -4.29% | KRW 11,180.00 | KRW 11,250.00 | KRW 10,670.00 | 61.23K |
| 2026-06-22 | KRW 11,180.00 | -1.58% | KRW 11,270.00 | KRW 11,540.00 | KRW 11,000.00 | 47.85K |
| 2026-06-19 | KRW 11,360.00 | +1.43% | KRW 11,270.00 | KRW 11,950.00 | KRW 11,000.00 | 47.51K |
| 2026-06-18 | KRW 11,200.00 | -5.00% | KRW 11,930.00 | KRW 11,930.00 | KRW 11,080.00 | 57.61K |
| 2026-06-17 | KRW 11,790.00 | +2.97% | KRW 11,630.00 | KRW 11,850.00 | KRW 11,330.00 | 26.70K |
| 2026-06-16 | KRW 11,450.00 | +0.35% | KRW 11,500.00 | KRW 11,620.00 | KRW 11,200.00 | 64.63K |
| 2026-06-15 | KRW 11,410.00 | +2.61% | KRW 11,430.00 | KRW 11,740.00 | KRW 11,270.00 | 40.96K |
| 2026-06-12 | KRW 11,120.00 | -0.71% | KRW 11,650.00 | KRW 11,650.00 | KRW 11,120.00 | 47.40K |
| 2026-06-11 | KRW 11,200.00 | +2.47% | KRW 10,760.00 | KRW 11,260.00 | KRW 10,630.00 | 55.80K |
| 2026-06-10 | KRW 10,930.00 | +3.11% | KRW 11,300.00 | KRW 11,350.00 | KRW 10,650.00 | 80.51K |
| 2026-06-09 | KRW 10,600.00 | -2.93% | KRW 11,230.00 | KRW 11,250.00 | KRW 10,500.00 | 91.93K |
| 2026-06-08 | KRW 10,920.00 | -7.22% | KRW 10,710.00 | KRW 11,400.00 | KRW 10,590.00 | 45.74K |
| 2026-06-05 | KRW 11,770.00 | -7.10% | KRW 12,380.00 | KRW 12,520.00 | KRW 11,610.00 | 50.77K |
| 2026-06-04 | KRW 12,670.00 | +6.11% | KRW 12,410.00 | KRW 12,670.00 | KRW 11,920.00 | 49.05K |
| 2026-06-02 | KRW 11,940.00 | -3.63% | KRW 12,050.00 | KRW 12,380.00 | KRW 11,840.00 | 72.96K |
| 2026-06-01 | KRW 12,390.00 | -6.35% | KRW 12,860.00 | KRW 13,040.00 | KRW 12,270.00 | 110.88K |
| 2026-05-29 | KRW 13,230.00 | -6.44% | KRW 14,000.00 | KRW 14,250.00 | KRW 13,090.00 | 96.09K |
| 2026-05-28 | KRW 14,140.00 | +4.90% | KRW 15,300.00 | KRW 15,560.00 | KRW 13,630.00 | 278.10K |
| 2026-05-27 | KRW 13,480.00 | -1.61% | KRW 14,180.00 | KRW 14,180.00 | KRW 13,120.00 | 160.83K |
| 2026-05-26 | KRW 13,700.00 | -1.37% | KRW 14,100.00 | KRW 14,100.00 | KRW 13,010.00 | 97.68K |
| 2026-05-22 | KRW 13,890.00 | +10.85% | KRW 14,510.00 | KRW 14,510.00 | KRW 13,240.00 | 211.29K |