Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,708.87 +1,162.18 (+2.06%) CMC Crypto 200
1,197.78 -10.92 (-0.90%)
SOCAR Inc. (403550.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 19,780.00 | 19,780.00 | 19,340.00 | 19,500.00 | 19,500.00 | 13,570 |
| 04 Jul 2024 | 19,260.00 | 19,890.00 | 19,260.00 | 19,530.00 | 19,530.00 | 6,687 |
| 03 Jul 2024 | 19,010.00 | 19,770.00 | 19,010.00 | 19,400.00 | 19,400.00 | 11,547 |
| 02 Jul 2024 | 19,060.00 | 19,450.00 | 18,960.00 | 19,190.00 | 19,190.00 | 12,975 |
| 01 Jul 2024 | 19,310.00 | 19,630.00 | 19,170.00 | 19,170.00 | 19,170.00 | 11,965 |
| 28 Jun 2024 | 19,260.00 | 19,680.00 | 19,180.00 | 19,400.00 | 19,400.00 | 16,423 |
| 27 Jun 2024 | 18,750.00 | 19,300.00 | 18,640.00 | 19,260.00 | 19,260.00 | 27,021 |
| 26 Jun 2024 | 18,150.00 | 22,000.00 | 18,060.00 | 18,900.00 | 18,900.00 | 212,181 |
| 25 Jun 2024 | 18,050.00 | 18,690.00 | 17,920.00 | 18,200.00 | 18,200.00 | 25,850 |
| 24 Jun 2024 | 18,670.00 | 18,780.00 | 18,050.00 | 18,050.00 | 18,050.00 | 19,044 |
| 21 Jun 2024 | 18,760.00 | 19,070.00 | 18,580.00 | 18,790.00 | 18,790.00 | 35,338 |
| 20 Jun 2024 | 18,810.00 | 19,120.00 | 18,550.00 | 18,860.00 | 18,860.00 | 41,759 |
| 19 Jun 2024 | 18,730.00 | 19,300.00 | 18,430.00 | 18,970.00 | 18,970.00 | 54,919 |
| 18 Jun 2024 | 18,950.00 | 19,180.00 | 18,000.00 | 19,000.00 | 19,000.00 | 48,231 |
| 17 Jun 2024 | 18,760.00 | 19,100.00 | 18,450.00 | 18,950.00 | 18,950.00 | 27,280 |
| 14 Jun 2024 | 19,250.00 | 19,260.00 | 18,770.00 | 18,770.00 | 18,770.00 | 19,557 |
| 13 Jun 2024 | 19,160.00 | 19,370.00 | 19,020.00 | 19,020.00 | 19,020.00 | 10,503 |
| 12 Jun 2024 | 19,260.00 | 20,200.00 | 19,140.00 | 19,140.00 | 19,140.00 | 19,578 |
| 11 Jun 2024 | 19,200.00 | 19,730.00 | 19,130.00 | 19,260.00 | 19,260.00 | 12,672 |
| 10 Jun 2024 | 19,480.00 | 19,760.00 | 19,190.00 | 19,350.00 | 19,350.00 | 9,454 |
| 07 Jun 2024 | 19,180.00 | 19,490.00 | 19,110.00 | 19,490.00 | 19,490.00 | 8,164 |
| 05 Jun 2024 | 18,970.00 | 19,300.00 | 18,940.00 | 19,190.00 | 19,190.00 | 12,148 |
| 04 Jun 2024 | 19,270.00 | 19,680.00 | 18,900.00 | 19,040.00 | 19,040.00 | 24,997 |
| 03 Jun 2024 | 19,020.00 | 19,280.00 | 18,830.00 | 19,270.00 | 19,270.00 | 16,948 |
| 31 May 2024 | 19,110.00 | 19,320.00 | 18,610.00 | 19,140.00 | 19,140.00 | 29,389 |
| 30 May 2024 | 19,340.00 | 19,340.00 | 18,510.00 | 19,110.00 | 19,110.00 | 16,474 |
| 29 May 2024 | 19,260.00 | 19,260.00 | 18,830.00 | 19,000.00 | 19,000.00 | 17,301 |
| 28 May 2024 | 19,600.00 | 19,600.00 | 18,580.00 | 19,080.00 | 19,080.00 | 20,899 |
| 27 May 2024 | 19,610.00 | 20,000.00 | 19,020.00 | 19,420.00 | 19,420.00 | 25,813 |
| 24 May 2024 | 19,740.00 | 20,000.00 | 19,400.00 | 19,610.00 | 19,610.00 | 18,290 |
| 23 May 2024 | 19,910.00 | 20,300.00 | 19,830.00 | 19,830.00 | 19,830.00 | 26,816 |
| 22 May 2024 | 20,250.00 | 20,500.00 | 19,700.00 | 20,100.00 | 20,100.00 | 58,544 |
| 21 May 2024 | 20,100.00 | 20,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | 38,788 |
| 20 May 2024 | 20,300.00 | 20,600.00 | 19,990.00 | 20,200.00 | 20,200.00 | 17,640 |
| 17 May 2024 | 20,850.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | 13,817 |
| 16 May 2024 | 21,000.00 | 21,100.00 | 20,650.00 | 20,650.00 | 20,650.00 | 11,570 |
| 14 May 2024 | 20,750.00 | 21,050.00 | 20,550.00 | 21,000.00 | 21,000.00 | 35,294 |
| 13 May 2024 | 21,000.00 | 21,150.00 | 20,550.00 | 20,750.00 | 20,750.00 | 16,538 |
| 10 May 2024 | 21,100.00 | 21,300.00 | 20,750.00 | 20,750.00 | 20,750.00 | 20,084 |
| 09 May 2024 | 21,000.00 | 21,300.00 | 20,850.00 | 21,050.00 | 21,050.00 | 22,395 |
| 08 May 2024 | 20,900.00 | 21,400.00 | 20,850.00 | 21,100.00 | 21,100.00 | 24,097 |
| 07 May 2024 | 21,050.00 | 21,450.00 | 20,750.00 | 21,100.00 | 21,100.00 | 22,056 |
| 03 May 2024 | 20,850.00 | 21,300.00 | 20,850.00 | 21,050.00 | 21,050.00 | 17,540 |
| 02 May 2024 | 20,600.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | 13,386 |
| 30 Apr 2024 | 21,000.00 | 21,450.00 | 20,700.00 | 20,700.00 | 20,700.00 | 21,444 |
| 29 Apr 2024 | 21,500.00 | 21,600.00 | 20,850.00 | 21,200.00 | 21,200.00 | 20,543 |
| 26 Apr 2024 | 21,050.00 | 21,500.00 | 20,850.00 | 21,200.00 | 21,200.00 | 17,732 |
| 25 Apr 2024 | 20,600.00 | 21,400.00 | 20,600.00 | 21,050.00 | 21,050.00 | 18,969 |
| 24 Apr 2024 | 20,450.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | 9,766 |
| 23 Apr 2024 | 20,600.00 | 20,900.00 | 20,200.00 | 20,450.00 | 20,450.00 | 26,334 |
| 22 Apr 2024 | 20,650.00 | 21,750.00 | 20,500.00 | 20,650.00 | 20,650.00 | 54,825 |
| 19 Apr 2024 | 19,750.00 | 21,000.00 | 19,560.00 | 20,700.00 | 20,700.00 | 48,807 |
| 18 Apr 2024 | 19,330.00 | 19,750.00 | 19,330.00 | 19,750.00 | 19,750.00 | 10,800 |
| 17 Apr 2024 | 19,180.00 | 19,890.00 | 19,180.00 | 19,310.00 | 19,310.00 | 20,288 |
| 16 Apr 2024 | 19,200.00 | 20,200.00 | 19,180.00 | 19,250.00 | 19,250.00 | 35,170 |
| 15 Apr 2024 | 19,410.00 | 20,400.00 | 19,270.00 | 19,630.00 | 19,630.00 | 55,519 |
| 12 Apr 2024 | 19,410.00 | 21,400.00 | 16,850.00 | 19,780.00 | 19,780.00 | 384,516 |
| 11 Apr 2024 | 21,800.00 | 22,000.00 | 19,720.00 | 19,720.00 | 19,720.00 | 47,804 |
| 09 Apr 2024 | 22,050.00 | 22,250.00 | 21,750.00 | 22,050.00 | 22,050.00 | 21,363 |
| 08 Apr 2024 | 22,000.00 | 22,300.00 | 21,450.00 | 22,100.00 | 22,100.00 | 46,952 |
| 05 Apr 2024 | 21,500.00 | 22,450.00 | 21,450.00 | 22,000.00 | 22,000.00 | 43,565 |
| 04 Apr 2024 | 21,800.00 | 22,000.00 | 21,450.00 | 21,900.00 | 21,900.00 | 29,066 |
| 03 Apr 2024 | 21,500.00 | 22,000.00 | 20,700.00 | 21,750.00 | 21,750.00 | 74,090 |
| 02 Apr 2024 | 21,500.00 | 21,850.00 | 20,700.00 | 21,700.00 | 21,700.00 | 56,028 |
| 01 Apr 2024 | 21,400.00 | 21,600.00 | 20,500.00 | 21,500.00 | 21,500.00 | 33,485 |
| 29 Mar 2024 | 21,000.00 | 21,500.00 | 20,950.00 | 21,300.00 | 21,300.00 | 27,048 |
| 28 Mar 2024 | 21,250.00 | 21,500.00 | 20,600.00 | 21,250.00 | 21,250.00 | 57,920 |
| 27 Mar 2024 | 22,250.00 | 22,250.00 | 21,200.00 | 21,200.00 | 21,200.00 | 52,754 |
| 26 Mar 2024 | 22,100.00 | 22,250.00 | 21,650.00 | 22,250.00 | 22,250.00 | 53,809 |
| 25 Mar 2024 | 21,250.00 | 22,550.00 | 21,100.00 | 22,200.00 | 22,200.00 | 81,275 |
| 22 Mar 2024 | 21,000.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,250.00 | 49,003 |
| 21 Mar 2024 | 21,000.00 | 21,250.00 | 20,900.00 | 21,200.00 | 21,200.00 | 21,522 |
| 20 Mar 2024 | 20,800.00 | 21,150.00 | 20,500.00 | 21,000.00 | 21,000.00 | 38,517 |
| 19 Mar 2024 | 20,400.00 | 21,000.00 | 20,400.00 | 20,800.00 | 20,800.00 | 33,443 |
| 18 Mar 2024 | 20,500.00 | 20,900.00 | 20,150.00 | 20,550.00 | 20,550.00 | 27,013 |
| 15 Mar 2024 | 20,450.00 | 20,800.00 | 20,100.00 | 20,650.00 | 20,650.00 | 31,921 |
| 14 Mar 2024 | 20,550.00 | 20,800.00 | 20,400.00 | 20,650.00 | 20,650.00 | 24,200 |
| 13 Mar 2024 | 20,600.00 | 21,000.00 | 19,970.00 | 20,750.00 | 20,750.00 | 86,566 |
| 12 Mar 2024 | 21,150.00 | 21,400.00 | 20,100.00 | 20,800.00 | 20,800.00 | 89,828 |
| 11 Mar 2024 | 20,500.00 | 21,400.00 | 19,900.00 | 21,150.00 | 21,150.00 | 86,652 |
| 08 Mar 2024 | 19,560.00 | 20,850.00 | 19,560.00 | 20,750.00 | 20,750.00 | 91,483 |
| 07 Mar 2024 | 19,350.00 | 19,920.00 | 19,340.00 | 19,750.00 | 19,750.00 | 49,094 |
| 06 Mar 2024 | 19,460.00 | 19,770.00 | 19,070.00 | 19,470.00 | 19,470.00 | 38,719 |
| 05 Mar 2024 | 18,850.00 | 19,370.00 | 18,850.00 | 19,210.00 | 19,210.00 | 29,619 |
| 04 Mar 2024 | 18,580.00 | 19,440.00 | 18,560.00 | 19,000.00 | 19,000.00 | 52,983 |
| 29 Feb 2024 | 18,300.00 | 18,750.00 | 18,300.00 | 18,740.00 | 18,740.00 | 50,187 |
| 28 Feb 2024 | 18,270.00 | 18,570.00 | 18,110.00 | 18,410.00 | 18,410.00 | 38,174 |
| 27 Feb 2024 | 18,200.00 | 18,500.00 | 18,200.00 | 18,420.00 | 18,420.00 | 39,115 |
| 26 Feb 2024 | 18,340.00 | 18,570.00 | 18,020.00 | 18,300.00 | 18,300.00 | 81,257 |
| 23 Feb 2024 | 18,620.00 | 18,800.00 | 18,100.00 | 18,510.00 | 18,510.00 | 114,359 |
| 22 Feb 2024 | 18,600.00 | 19,170.00 | 18,590.00 | 18,800.00 | 18,800.00 | 35,258 |
| 21 Feb 2024 | 18,550.00 | 18,790.00 | 18,220.00 | 18,620.00 | 18,620.00 | 62,097 |
| 20 Feb 2024 | 18,550.00 | 19,320.00 | 18,320.00 | 18,550.00 | 18,550.00 | 121,438 |
| 19 Feb 2024 | 18,600.00 | 18,800.00 | 17,250.00 | 18,590.00 | 18,590.00 | 101,712 |
| 16 Feb 2024 | 18,250.00 | 18,640.00 | 18,250.00 | 18,600.00 | 18,600.00 | 47,307 |
| 15 Feb 2024 | 18,230.00 | 18,590.00 | 18,210.00 | 18,450.00 | 18,450.00 | 50,439 |
| 14 Feb 2024 | 17,910.00 | 18,400.00 | 17,700.00 | 18,260.00 | 18,260.00 | 56,150 |
| 13 Feb 2024 | 17,660.00 | 17,930.00 | 17,570.00 | 17,830.00 | 17,830.00 | 34,381 |
| 08 Feb 2024 | 17,750.00 | 17,980.00 | 17,360.00 | 17,670.00 | 17,670.00 | 50,105 |
| 07 Feb 2024 | 17,260.00 | 17,780.00 | 17,260.00 | 17,620.00 | 17,620.00 | 45,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.