Socar, Inc.(KR:403550)
â‚©10,870.00+360.00 (+3.43%)
KR:403550
Socar, Inc. historical prices
â‚©10,870.00
At close:+360.00 (+3.43%)
Want to see KR:403550 full AI Analyst Report?
Socar, Inc. (403550) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10,420.00 | 10,980.00 | 10,280.00 | 10,870.00 | 10,870.00 | +3.43% | 29,036 | 1.90 |
| Nov 10, 2026 | 9,890.00 | 10,630.00 | 9,850.00 | 10,510.00 | 10,510.00 | +6.38% | 26,610 | 1.75 |
| Nov 09, 2026 | 9,880.00 | 10,030.00 | 9,500.00 | 9,890.00 | 9,890.00 | +0.10% | 54,790 | 3.61 |
| Nov 06, 2026 | 9,950.00 | 9,950.00 | 9,330.00 | 9,880.00 | 9,880.00 | +0.51% | 39,059 | 2.63 |
| Nov 05, 2026 | 9,570.00 | 10,040.00 | 9,560.00 | 9,830.00 | 9,830.00 | -1.31% | 11,441 | 0.77 |
| Nov 04, 2026 | 9,680.00 | 10,070.00 | 9,630.00 | 9,960.00 | 9,960.00 | +3.21% | 22,766 | 1.54 |
| Nov 03, 2026 | 9,780.00 | 9,920.00 | 9,580.00 | 9,650.00 | 9,650.00 | -3.50% | 16,769 | 1.13 |
| Nov 02, 2026 | 9,720.00 | 10,090.00 | 9,640.00 | 10,000.00 | 10,000.00 | +2.04% | 15,162 | 1.01 |
| Oct 30, 2026 | 9,700.00 | 9,920.00 | 9,610.00 | 9,800.00 | 9,800.00 | -1.90% | 14,778 | 0.99 |
| Oct 29, 2026 | 9,920.00 | 10,120.00 | 9,570.00 | 9,990.00 | 9,990.00 | -0.20% | 33,428 | 2.25 |
| Oct 28, 2026 | 10,080.00 | 10,190.00 | 9,980.00 | 10,010.00 | 10,010.00 | +0.10% | 13,516 | 0.86 |
| Oct 27, 2026 | 9,920.00 | 10,390.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.70% | 10,986 | 0.68 |
| Oct 26, 2026 | 11,400.00 | 11,400.00 | 10,050.00 | 10,070.00 | 10,070.00 | -1.37% | 5,616 | 0.33 |
| Oct 23, 2026 | 10,250.00 | 10,250.00 | 9,770.00 | 10,210.00 | 10,210.00 | +1.59% | 15,497 | 0.89 |
| Oct 22, 2026 | 10,120.00 | 10,290.00 | 10,010.00 | 10,050.00 | 10,050.00 | -1.95% | 5,914 | 0.34 |
| Oct 21, 2026 | 10,270.00 | 10,490.00 | 10,240.00 | 10,250.00 | 10,250.00 | +0.49% | 4,922 | 0.27 |
| Oct 20, 2026 | 10,410.00 | 10,820.00 | 10,150.00 | 10,200.00 | 10,200.00 | -3.41% | 24,081 | 1.29 |
| Oct 19, 2026 | 10,650.00 | 10,720.00 | 10,220.00 | 10,560.00 | 10,560.00 | +0.67% | 11,139 | 0.58 |
| Oct 16, 2026 | 10,450.00 | 10,740.00 | 10,380.00 | 10,490.00 | 10,490.00 | +0.38% | 7,177 | 0.37 |
| Oct 15, 2026 | 10,300.00 | 11,150.00 | 10,230.00 | 10,450.00 | 10,450.00 | -2.61% | 21,873 | 1.12 |
| Oct 14, 2026 | 10,330.00 | 11,780.00 | 10,330.00 | 10,730.00 | 10,730.00 | +1.61% | 18,163 | 0.95 |
| Oct 13, 2026 | 10,410.00 | 10,850.00 | 10,340.00 | 10,560.00 | 10,560.00 | -1.77% | 22,407 | 1.18 |
| Oct 12, 2026 | 10,880.00 | 11,200.00 | 10,680.00 | 10,750.00 | 10,750.00 | -3.33% | 15,317 | 0.81 |
| Oct 09, 2026 | 11,120.00 | 11,890.00 | 11,100.00 | 11,120.00 | 11,120.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,300.00 | 11,890.00 | 11,100.00 | 11,120.00 | 11,120.00 | -3.30% | 9,971 | 0.51 |
| Oct 07, 2026 | 11,230.00 | 11,620.00 | 11,150.00 | 11,500.00 | 11,500.00 | +2.40% | 19,146 | 0.99 |
| Oct 06, 2026 | 11,380.00 | 11,800.00 | 11,100.00 | 11,230.00 | 11,230.00 | -0.62% | 32,081 | 1.66 |
| Oct 05, 2026 | 11,300.00 | 11,630.00 | 10,880.00 | 11,300.00 | 11,300.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 10,880.00 | 11,630.00 | 10,880.00 | 11,300.00 | 11,300.00 | +4.05% | 35,706 | 1.86 |
| Oct 01, 2026 | 10,830.00 | 10,860.00 | 10,700.00 | 10,860.00 | 10,860.00 | +1.12% | 3,657 | 0.19 |
| Sep 30, 2026 | 10,720.00 | 10,890.00 | 10,660.00 | 10,740.00 | 10,740.00 | 0.00% | 2,675 | 0.13 |
| Sep 29, 2026 | 10,780.00 | 10,820.00 | 10,620.00 | 10,740.00 | 10,740.00 | +0.66% | 5,567 | 0.27 |
| Sep 28, 2026 | 10,710.00 | 10,850.00 | 10,570.00 | 10,670.00 | 10,670.00 | +0.66% | 3,287 | 0.15 |
| Sep 25, 2026 | 10,600.00 | 10,960.00 | 10,260.00 | 10,600.00 | 10,600.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10,600.00 | 10,960.00 | 10,260.00 | 10,600.00 | 10,600.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,960.00 | 10,960.00 | 10,260.00 | 10,600.00 | 10,600.00 | -0.75% | 10,771 | 0.46 |
| Sep 22, 2026 | 10,840.00 | 11,000.00 | 10,670.00 | 10,680.00 | 10,680.00 | -1.66% | 12,342 | 0.51 |
| Sep 21, 2026 | 10,980.00 | 11,050.00 | 10,680.00 | 10,860.00 | 10,860.00 | +0.65% | 5,979 | 0.24 |
| Sep 18, 2026 | 11,250.00 | 11,250.00 | 10,790.00 | 10,790.00 | 10,790.00 | -0.92% | 7,289 | 0.29 |
| Sep 17, 2026 | 10,820.00 | 11,130.00 | 10,810.00 | 10,890.00 | 10,890.00 | +0.46% | 15,444 | 0.59 |
| Sep 16, 2026 | 10,650.00 | 10,960.00 | 10,470.00 | 10,840.00 | 10,840.00 | +1.40% | 22,346 | 0.85 |
| Sep 15, 2026 | 10,750.00 | 10,880.00 | 10,430.00 | 10,690.00 | 10,690.00 | +0.38% | 24,357 | 0.90 |
| Sep 14, 2026 | 9,840.00 | 10,720.00 | 9,830.00 | 10,650.00 | 10,650.00 | +0.66% | 22,085 | 0.82 |
| Sep 11, 2026 | 11,130.00 | 11,130.00 | 10,530.00 | 10,580.00 | 10,580.00 | -1.67% | 9,885 | 0.35 |
| Sep 10, 2026 | 11,020.00 | 11,020.00 | 10,620.00 | 10,760.00 | 10,760.00 | -2.62% | 14,242 | 0.50 |
| Sep 09, 2026 | 11,120.00 | 11,320.00 | 11,040.00 | 11,050.00 | 11,050.00 | -0.63% | 13,247 | 0.46 |
| Sep 08, 2026 | 11,280.00 | 11,280.00 | 10,970.00 | 11,120.00 | 11,120.00 | -0.27% | 18,018 | 0.61 |
| Sep 07, 2026 | 11,280.00 | 11,430.00 | 11,140.00 | 11,150.00 | 11,150.00 | -1.59% | 14,122 | 0.46 |
| Sep 04, 2026 | 11,130.00 | 11,380.00 | 11,130.00 | 11,330.00 | 11,330.00 | +1.98% | 7,811 | 0.25 |
| Sep 03, 2026 | 11,300.00 | 11,320.00 | 11,050.00 | 11,110.00 | 11,110.00 | -1.86% | 18,466 | 0.57 |
