Skip to main content
SOCAR Inc. (KRX:403550)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,800
+50 (0.43%)
At close: Dec 5, 2025

SOCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202511,680.0011,680.0011,510.0011,550.0011,550.00-1.11%9,833
Oct 1, 202511,900.0011,900.0011,600.0011,680.0011,680.00-0.68%3,948
Sep 30, 202511,850.0012,380.0011,750.0011,760.0011,760.00-0.76%4,275
Sep 29, 202511,940.0012,050.0011,800.0011,850.0011,850.00-0.75%3,543
Sep 26, 202512,490.0012,490.0011,300.0011,940.0011,940.00-3.63%22,631
Sep 25, 202512,420.0012,530.0012,200.0012,390.0012,390.00-0.88%1,694
Sep 24, 202512,550.0012,620.0012,120.0012,500.0012,500.00-0.24%5,813
Sep 23, 202513,000.0013,000.0012,390.0012,530.0012,530.00-0.16%5,919
Sep 22, 202512,490.0012,730.0012,420.0012,550.0012,550.000.56%2,794
Sep 19, 202512,420.0012,600.0012,120.0012,480.0012,480.000.48%5,159
Sep 18, 202512,690.0012,690.0011,840.0012,420.0012,420.00-1.27%4,159
Sep 17, 202512,580.0012,630.0012,250.0012,580.0012,580.00-3,399
Sep 16, 202512,780.0012,920.0012,580.0012,580.0012,580.00-1.56%4,241
Sep 15, 202512,600.0012,970.0012,390.0012,780.0012,780.001.43%14,403
Sep 12, 202513,000.0013,000.0012,160.0012,600.0012,600.002.27%9,984
Sep 11, 202512,260.0012,440.0012,060.0012,320.0012,320.000.49%4,178
Sep 10, 202512,350.0012,530.0012,190.0012,260.0012,260.00-0.73%3,625
Sep 9, 202512,430.0013,050.0012,230.0012,350.0012,350.00-0.88%13,789
Sep 8, 202511,920.0012,870.0011,920.0012,460.0012,460.004.53%18,285
Sep 5, 202511,810.0011,960.0011,440.0011,920.0011,920.002.67%8,892
Sep 4, 202511,460.0011,750.0011,350.0011,610.0011,610.001.40%4,410
Sep 3, 202511,700.0011,800.0011,390.0011,450.0011,450.00-1.55%15,537
Sep 2, 202511,640.0011,650.0011,400.0011,630.0011,630.00-16,654
Sep 1, 202511,720.0011,800.0011,630.0011,630.0011,630.00-0.68%4,426
Aug 29, 202511,850.0011,940.0011,620.0011,710.0011,710.00-0.93%7,618
Aug 28, 202511,990.0011,990.0011,700.0011,820.0011,820.00-7,799
Aug 27, 202511,900.0012,150.0011,810.0011,820.0011,820.00-0.76%7,591
Aug 26, 202512,040.0012,530.0011,890.0011,910.0011,910.00-1.00%11,640
Aug 25, 202512,070.0012,330.0011,950.0012,030.0012,030.00-9,401
Aug 22, 202511,980.0012,230.0011,770.0012,030.0012,030.000.42%11,547
Aug 21, 202511,940.0012,300.0011,930.0011,980.0011,980.000.34%5,755
Aug 20, 202512,340.0012,340.0011,800.0011,940.0011,940.00-3.24%19,408
Aug 19, 202512,440.0012,470.0012,220.0012,340.0012,340.00-0.80%2,532
Aug 18, 202512,800.0012,960.0011,950.0012,440.0012,440.00-2.81%13,129
Aug 14, 202512,790.0012,880.0012,750.0012,800.0012,800.000.08%3,777
Aug 13, 202513,180.0013,180.0012,730.0012,790.0012,790.00-0.62%5,683
Aug 12, 202513,000.0013,000.0012,820.0012,870.0012,870.00-1.00%4,624
Aug 11, 202513,130.0013,130.0012,750.0013,000.0013,000.000.62%9,688
Aug 8, 202513,220.0013,220.0012,850.0012,920.0012,920.00-0.15%2,452
Aug 7, 202513,000.0013,200.0012,910.0012,940.0012,940.00-0.46%3,093
Aug 6, 202513,010.0013,030.0012,800.0013,000.0013,000.00-0.08%5,799
Aug 5, 202513,100.0013,150.0012,860.0013,010.0013,010.00-0.69%3,677
Aug 4, 202512,900.0013,100.0012,600.0013,100.0013,100.000.85%4,086
Aug 1, 202513,190.0013,190.0012,900.0012,990.0012,990.00-0.76%7,348
Jul 31, 202513,070.0013,090.0012,940.0013,090.0013,090.000.15%3,898
Jul 30, 202513,080.0013,250.0013,000.0013,070.0013,070.00-0.31%2,521
Jul 29, 202513,080.0013,140.0012,920.0013,110.0013,110.000.23%3,133
Jul 28, 202513,290.0013,320.0013,050.0013,080.0013,080.00-1.58%6,772
Jul 25, 202513,270.0013,320.0013,100.0013,290.0013,290.000.15%6,638
Jul 24, 202513,290.0013,360.0013,050.0013,270.0013,270.000.45%7,657
Jul 23, 202513,300.0013,300.0013,050.0013,210.0013,210.00-0.68%4,556
Jul 22, 202513,200.0013,300.0013,120.0013,300.0013,300.000.76%2,900
Jul 21, 202513,220.0013,330.0013,010.0013,200.0013,200.00-0.15%4,406
Jul 18, 202513,230.0013,340.0013,050.0013,220.0013,220.00-0.08%3,213
Jul 17, 202513,060.0013,280.0013,020.0013,230.0013,230.000.92%3,478
Jul 16, 202513,100.0013,130.0013,060.0013,110.0013,110.00-2,021
Jul 15, 202513,140.0013,330.0013,050.0013,110.0013,110.00-0.15%5,796
Jul 14, 202513,250.0013,250.0013,060.0013,130.0013,130.00-0.45%2,570
Jul 11, 202513,150.0013,300.0013,150.0013,190.0013,190.000.30%2,123