Skip to main content
SOCAR Inc. (KRX:403550)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,400
-20 (-0.18%)
At close: Mar 9, 2026

SOCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611,480.0011,480.0010,940.0011,400.0011,400.00-0.18%10,159
Mar 6, 202611,260.0011,500.0011,160.0011,420.0011,420.00-0.26%11,546
Mar 5, 202611,500.0011,600.0011,250.0011,450.0011,450.001.78%7,313
Mar 4, 202611,450.0011,450.0010,540.0011,250.0011,250.00-2.51%30,406
Mar 3, 202611,510.0011,840.0011,510.0011,540.0011,540.00-2.12%12,023
Feb 27, 202612,000.0012,180.0011,500.0011,790.0011,790.00-1.26%6,460
Feb 26, 202612,100.0012,180.0011,740.0011,940.0011,940.00-1.32%15,054
Feb 25, 202611,900.0012,600.0011,600.0012,100.0012,100.001.42%58,465
Feb 24, 202611,930.0012,000.0011,690.0011,930.0011,930.001.53%11,847
Feb 23, 202611,960.0012,190.0011,720.0011,750.0011,750.00-2.16%16,032
Feb 20, 202612,090.0012,240.0011,790.0012,010.0012,010.00-0.17%8,761
Feb 19, 202612,180.0012,180.0011,790.0012,030.0012,030.001.69%16,232
Feb 13, 202612,050.0012,050.0011,790.0011,830.0011,830.00-2.07%16,912
Feb 12, 202612,160.0012,300.0011,960.0012,080.0012,080.00-0.66%11,143
Feb 11, 202611,920.0012,290.0011,840.0012,160.0012,160.002.53%23,046
Feb 10, 202612,030.0012,050.0011,480.0011,860.0011,860.000.51%9,728
Feb 9, 202611,840.0011,950.0011,770.0011,800.0011,800.00-0.34%6,211
Feb 6, 202611,840.0012,190.0011,620.0011,840.0011,840.00-1.33%8,862
Feb 5, 202612,030.0012,140.0011,570.0012,000.0012,000.00-6,920
Feb 4, 202611,840.0012,100.0011,680.0012,000.0012,000.001.35%9,749
Feb 3, 202611,800.0012,220.0011,700.0011,840.0011,840.001.11%6,581
Feb 2, 202611,850.0012,290.0011,670.0011,710.0011,710.00-1.76%11,380
Jan 30, 202612,070.0012,200.0011,920.0011,920.0011,920.00-1.73%5,397
Jan 29, 202612,210.0012,210.0012,000.0012,130.0012,130.00-0.25%11,939
Jan 28, 202612,160.0012,240.0011,950.0012,160.0012,160.000.16%10,044
Jan 27, 202612,190.0012,500.0011,720.0012,140.0012,140.00-0.90%13,450
Jan 26, 202612,540.0012,540.0012,150.0012,250.0012,250.000.33%13,276
Jan 23, 202612,000.0012,290.0012,000.0012,210.0012,210.001.33%7,853
Jan 22, 202612,160.0012,250.0011,950.0012,050.0012,050.000.17%6,018
Jan 21, 202612,270.0012,270.0011,900.0012,030.0012,030.00-2.20%5,368
Jan 20, 202612,470.0012,500.0011,990.0012,300.0012,300.000.24%11,528
Jan 19, 202612,100.0012,450.0011,810.0012,270.0012,270.000.82%15,785
Jan 16, 202611,840.0012,170.0011,720.0012,170.0012,170.002.96%12,601
Jan 15, 202611,660.0011,930.0011,520.0011,820.0011,820.003.68%9,552
Jan 14, 202611,390.0011,580.0011,170.0011,400.0011,400.00-0.70%3,976
Jan 13, 202611,590.0011,620.0010,810.0011,480.0011,480.00-0.52%9,119
Jan 12, 202611,580.0011,830.0011,410.0011,540.0011,540.00-0.35%9,546
Jan 9, 202611,960.0011,960.0011,550.0011,580.0011,580.00-0.17%2,382
Jan 8, 202611,730.0012,290.0011,600.0011,600.0011,600.00-1.19%5,489
Jan 7, 202612,020.0012,220.0011,490.0011,740.0011,740.00-3.06%17,813
Jan 6, 202612,170.0012,560.0012,100.0012,110.0012,110.00-15,164
Jan 5, 202611,780.0012,350.0011,680.0012,110.0012,110.002.63%9,745
Jan 2, 202611,470.0011,910.0011,470.0011,800.0011,800.002.88%7,067
Dec 30, 202511,920.0011,920.0011,440.0011,470.0011,470.00-0.95%7,059
Dec 29, 202511,670.0011,730.0011,580.0011,580.0011,580.00-1.28%4,780
Dec 26, 202511,620.0011,730.0011,620.0011,730.0011,730.000.95%9,129
Dec 24, 202511,650.0011,730.0011,530.0011,620.0011,620.00-0.26%2,918
Dec 23, 202511,690.0011,820.0011,650.0011,650.0011,650.00-0.43%3,219
Dec 22, 202511,650.0011,820.0011,520.0011,700.0011,700.000.43%3,493
Dec 19, 202511,650.0011,850.0011,530.0011,650.0011,650.000.09%7,378
Dec 18, 202511,780.0011,780.0011,520.0011,640.0011,640.00-1.19%2,530
Dec 17, 202511,800.0011,970.0011,670.0011,780.0011,780.00-0.17%2,761
Dec 16, 202511,870.0011,880.0011,620.0011,800.0011,800.00-0.92%5,472
Dec 15, 202511,700.0011,960.0011,520.0011,910.0011,910.000.93%4,607
Dec 12, 202511,710.0011,800.0011,670.0011,800.0011,800.001.11%3,233
Dec 11, 202512,000.0012,000.0011,500.0011,670.0011,670.00-1.10%4,184
Dec 10, 202511,850.0011,940.0011,640.0011,800.0011,800.000.60%6,170
Dec 9, 202511,800.0011,840.0011,600.0011,730.0011,730.00-0.42%5,886
Dec 8, 202511,610.0011,950.0011,590.0011,780.0011,780.00-0.17%14,794
Dec 5, 202511,850.0011,880.0011,550.0011,800.0011,800.000.43%9,510
Dec 4, 202511,990.0011,990.0011,630.0011,750.0011,750.000.09%4,398
Dec 3, 202511,510.0011,760.0011,410.0011,740.0011,740.001.21%12,638
Dec 2, 202511,590.0011,610.0011,380.0011,600.0011,600.000.09%3,185
Dec 1, 202511,700.0011,700.0011,530.0011,590.0011,590.00-4,310
Nov 28, 202511,600.0011,800.0011,510.0011,590.0011,590.00-0.09%15,353
Nov 27, 202511,480.0011,620.0011,470.0011,600.0011,600.001.13%4,180
Nov 26, 202511,710.0011,720.0011,360.0011,470.0011,470.00-0.35%3,984
Nov 25, 202511,490.0011,580.0011,290.0011,510.0011,510.000.17%7,938
Nov 24, 202511,680.0011,680.0011,290.0011,490.0011,490.000.44%3,455
Nov 21, 202511,380.0011,450.0011,160.0011,440.0011,440.000.18%6,444
Nov 20, 202511,310.0011,500.0011,160.0011,420.0011,420.000.97%9,108
Nov 19, 202511,330.0011,530.0011,160.0011,310.0011,310.000.09%3,487
Nov 18, 202511,580.0011,580.0011,290.0011,300.0011,300.00-2.42%4,618
Nov 17, 202511,330.0011,770.0011,290.0011,580.0011,580.001.49%2,709
Nov 14, 202511,460.0011,610.0011,340.0011,410.0011,410.00-0.61%5,630
Nov 13, 202511,350.0011,610.0011,300.0011,480.0011,480.001.15%16,046
Nov 12, 202511,210.0011,350.0011,180.0011,350.0011,350.001.25%13,162
Nov 11, 202511,260.0011,470.0011,210.0011,210.0011,210.00-0.44%4,288
Nov 10, 202511,390.0011,390.0011,210.0011,260.0011,260.00-1.14%4,479
Nov 7, 202511,300.0011,390.0011,200.0011,390.0011,390.000.53%11,649
Nov 6, 202511,450.0011,570.0011,310.0011,330.0011,330.00-1.05%4,730
Nov 5, 202511,430.0011,480.0011,300.0011,450.0011,450.00-0.26%8,358
Nov 4, 202511,630.0011,630.0011,470.0011,480.0011,480.00-1.29%5,379
Nov 3, 202511,590.0011,740.0011,500.0011,630.0011,630.00-0.51%6,562
Oct 31, 202511,750.0011,760.0011,510.0011,690.0011,690.000.09%9,298
Oct 30, 202511,590.0011,770.0011,510.0011,680.0011,680.000.78%8,073
Oct 29, 202511,590.0011,710.0011,510.0011,590.0011,590.00-0.09%4,575
Oct 28, 202511,560.0011,760.0011,560.0011,600.0011,600.000.35%6,762
Oct 27, 202511,570.0011,820.0011,440.0011,560.0011,560.00-0.09%6,059
Oct 24, 202511,510.0011,650.0011,500.0011,570.0011,570.00-5,564
Oct 23, 202511,780.0011,780.0011,520.0011,570.0011,570.00-0.52%6,120
Oct 22, 202511,570.0011,830.0011,450.0011,630.0011,630.00-0.26%4,423
Oct 21, 202511,690.0011,690.0011,550.0011,660.0011,660.00-0.26%2,432
Oct 20, 202511,630.0011,770.0011,400.0011,690.0011,690.000.52%4,254
Oct 17, 202511,630.0011,830.0011,510.0011,630.0011,630.00-2,551
Oct 16, 202511,880.0011,880.0011,630.0011,630.0011,630.00-2.10%4,523
Oct 15, 202511,570.0011,930.0011,410.0011,880.0011,880.002.68%11,196
Oct 14, 202511,650.0011,900.0011,450.0011,570.0011,570.000.61%6,026
Oct 13, 202511,660.0011,680.0011,410.0011,500.0011,500.00-1.37%9,522
Oct 10, 202511,660.0011,930.0011,500.0011,660.0011,660.000.95%3,841