Socar, Inc. 403550
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 11.300,00+440,00 (+%4,05)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11.300,00 | +%4,05 | KRW 10.880,00 | KRW 11.630,00 | KRW 10.880,00 | 34,96K |
| 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 |