Skip to main content
SOCAR Inc. (KRX:403550)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,350
+160 (1.21%)
Last updated: Apr 29, 2026, 2:36 PM KST

SOCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613,440.0013,490.0012,910.0013,190.0013,190.00-1.20%29,416
Apr 27, 202612,540.0013,420.0012,320.0013,350.0013,350.007.14%48,167
Apr 24, 202612,040.0012,530.0011,970.0012,460.0012,460.003.49%24,632
Apr 23, 202611,870.0012,040.0011,790.0012,040.0012,040.000.67%12,611
Apr 22, 202611,900.0012,130.0011,760.0011,960.0011,960.000.42%20,713
Apr 21, 202611,650.0012,530.0011,650.0011,910.0011,910.002.23%86,675
Apr 20, 202611,690.0011,690.0011,300.0011,650.0011,650.002.19%16,198
Apr 17, 202612,200.0012,200.0011,200.0011,400.0011,400.00-6.02%134,364
Apr 16, 202611,680.0012,160.0011,500.0012,130.0012,130.005.30%35,321
Apr 15, 202611,110.0012,190.0011,000.0011,520.0011,520.003.88%32,591
Apr 14, 202611,210.0011,430.0011,030.0011,090.0011,090.00-5,880
Apr 13, 202611,390.0011,390.0010,930.0011,090.0011,090.00-0.54%11,677
Apr 10, 202610,740.0011,180.0010,620.0011,150.0011,150.004.99%14,275
Apr 9, 202611,000.0011,000.0010,580.0010,620.0010,620.00-2.57%36,172
Apr 8, 202611,260.0011,420.0010,800.0010,900.0010,900.00-3.80%47,189
Apr 7, 202611,430.0011,460.0010,990.0011,330.0011,330.00-0.87%38,745
Apr 6, 202611,540.0011,750.0011,260.0011,430.0011,430.00-1.38%9,408
Apr 3, 202611,490.0011,740.0011,370.0011,590.0011,590.000.87%15,344
Apr 2, 202611,440.0011,700.0011,270.0011,490.0011,490.001.50%18,393
Apr 1, 202611,770.0011,770.0011,310.0011,320.0011,320.00-1.99%24,585
Mar 31, 202611,570.0011,770.0011,430.0011,550.0011,550.00-0.17%21,629
Mar 30, 202611,630.0011,630.0011,150.0011,570.0011,570.000.78%11,437
Mar 27, 202611,010.0011,500.0011,010.0011,480.0011,388.002.14%9,833
Mar 26, 202611,260.0011,500.0011,050.0011,240.0011,149.92-0.09%8,675
Mar 25, 202611,010.0011,490.0010,980.0011,250.0011,159.842.27%16,714
Mar 24, 202610,970.0011,250.0010,800.0011,000.0010,911.85-11,180
Mar 23, 202611,050.0011,230.0010,710.0011,000.0010,911.85-0.45%23,922
Mar 20, 202611,110.0011,620.0010,710.0011,050.0010,961.451.56%23,894
Mar 19, 202611,140.0011,340.0010,810.0010,880.0010,792.81-1.98%27,348
Mar 18, 202611,050.0011,120.0010,860.0011,100.0011,011.051.93%17,500
Mar 17, 202610,970.0011,150.0010,760.0010,890.0010,802.73-0.09%23,174
Mar 16, 202611,220.0011,500.0010,870.0010,900.0010,812.65-3.11%19,439
Mar 13, 202611,280.0011,470.0011,050.0011,250.0011,159.840.90%4,414
Mar 12, 202611,250.0011,700.0011,010.0011,150.0011,060.64-0.09%3,854
Mar 11, 202611,160.0011,350.0011,150.0011,160.0011,070.56-0.09%5,537
Mar 10, 202611,520.0011,690.0011,100.0011,170.0011,080.48-2.02%9,813
Mar 9, 202611,480.0011,480.0010,940.0011,400.0011,308.64-0.18%10,159
Mar 6, 202611,260.0011,500.0011,160.0011,420.0011,328.48-0.26%11,546
Mar 5, 202611,500.0011,600.0011,250.0011,450.0011,358.241.78%7,313
Mar 4, 202611,450.0011,450.0010,540.0011,250.0011,159.84-2.51%30,406
Mar 3, 202611,510.0011,840.0011,510.0011,540.0011,447.52-2.12%12,023
Feb 27, 202612,000.0012,180.0011,500.0011,790.0011,695.52-1.26%6,460
Feb 26, 202612,100.0012,180.0011,740.0011,940.0011,844.31-1.32%15,054
Feb 25, 202611,900.0012,600.0011,600.0012,100.0012,003.031.42%58,652
Feb 24, 202611,930.0012,000.0011,690.0011,930.0011,834.391.53%11,847
Feb 23, 202611,960.0012,190.0011,720.0011,750.0011,655.84-2.16%16,032
Feb 20, 202612,090.0012,240.0011,790.0012,010.0011,913.75-0.17%8,761
Feb 19, 202612,180.0012,180.0011,790.0012,030.0011,933.591.69%16,232
Feb 13, 202612,050.0012,050.0011,790.0011,830.0011,735.20-2.07%16,912
Feb 12, 202612,160.0012,300.0011,960.0012,080.0011,983.19-0.66%11,143
Feb 11, 202611,920.0012,290.0011,840.0012,160.0012,062.552.53%23,046
Feb 10, 202612,030.0012,050.0011,480.0011,860.0011,764.950.51%9,728
Feb 9, 202611,840.0011,950.0011,770.0011,800.0011,705.44-0.34%6,211
Feb 6, 202611,840.0012,190.0011,620.0011,840.0011,745.11-1.33%8,862
Feb 5, 202612,030.0012,140.0011,570.0012,000.0011,903.83-6,920
Feb 4, 202611,840.0012,100.0011,680.0012,000.0011,903.831.35%9,749
Feb 3, 202611,800.0012,220.0011,700.0011,840.0011,745.111.11%6,581
Feb 2, 202611,850.0012,290.0011,670.0011,710.0011,616.16-1.76%11,380
Jan 30, 202612,070.0012,200.0011,920.0011,920.0011,824.47-1.73%5,397
Jan 29, 202612,210.0012,210.0012,000.0012,130.0012,032.79-0.25%11,939
Jan 28, 202612,160.0012,240.0011,950.0012,160.0012,062.550.16%10,044
Jan 27, 202612,190.0012,500.0011,720.0012,140.0012,042.71-0.90%13,450
Jan 26, 202612,540.0012,540.0012,150.0012,250.0012,151.830.33%13,276
Jan 23, 202612,000.0012,290.0012,000.0012,210.0012,112.151.33%7,853
Jan 22, 202612,160.0012,250.0011,950.0012,050.0011,953.430.17%6,018
Jan 21, 202612,270.0012,270.0011,900.0012,030.0011,933.59-2.20%5,368
Jan 20, 202612,470.0012,500.0011,990.0012,300.0012,201.430.24%11,528
Jan 19, 202612,100.0012,450.0011,810.0012,270.0012,171.670.82%15,793
Jan 16, 202611,840.0012,170.0011,720.0012,170.0012,072.472.96%12,602
Jan 15, 202611,660.0011,930.0011,520.0011,820.0011,725.283.68%9,552
Jan 14, 202611,390.0011,580.0011,170.0011,400.0011,308.64-0.70%3,976
Jan 13, 202611,590.0011,620.0010,810.0011,480.0011,388.00-0.52%9,120
Jan 12, 202611,580.0011,830.0011,410.0011,540.0011,447.52-0.35%9,546
Jan 9, 202611,960.0011,960.0011,550.0011,580.0011,487.20-0.17%2,382
Jan 8, 202611,730.0012,290.0011,600.0011,600.0011,507.04-1.19%5,489
Jan 7, 202612,020.0012,220.0011,490.0011,740.0011,645.92-3.06%17,813
Jan 6, 202612,170.0012,560.0012,100.0012,110.0012,012.95-15,164
Jan 5, 202611,780.0012,350.0011,680.0012,110.0012,012.952.63%9,745
Jan 2, 202611,470.0011,910.0011,470.0011,800.0011,705.442.88%7,067
Dec 30, 202511,920.0011,920.0011,440.0011,470.0011,378.08-0.95%10,059
Dec 29, 202511,670.0011,730.0011,580.0011,580.0011,487.20-1.28%4,792
Dec 26, 202511,620.0011,730.0011,620.0011,730.0011,636.000.95%9,130
Dec 24, 202511,650.0011,730.0011,530.0011,620.0011,526.88-0.26%2,918
Dec 23, 202511,690.0011,820.0011,650.0011,650.0011,556.64-0.43%3,219
Dec 22, 202511,650.0011,820.0011,520.0011,700.0011,606.240.43%3,493
Dec 19, 202511,650.0011,850.0011,530.0011,650.0011,556.640.09%7,378
Dec 18, 202511,780.0011,780.0011,520.0011,640.0011,546.72-1.19%2,530
Dec 17, 202511,800.0011,970.0011,670.0011,780.0011,685.60-0.17%2,761
Dec 16, 202511,870.0011,880.0011,620.0011,800.0011,705.44-0.92%5,472
Dec 15, 202511,700.0011,960.0011,520.0011,910.0011,814.550.93%4,607
Dec 12, 202511,710.0011,800.0011,670.0011,800.0011,705.441.11%3,233
Dec 11, 202512,000.0012,000.0011,500.0011,670.0011,576.48-1.10%4,189
Dec 10, 202511,850.0011,940.0011,640.0011,800.0011,705.440.60%6,172
Dec 9, 202511,800.0011,840.0011,600.0011,730.0011,636.00-0.42%5,886
Dec 8, 202511,610.0011,950.0011,590.0011,780.0011,685.60-0.17%14,814
Dec 5, 202511,850.0011,880.0011,550.0011,800.0011,705.440.43%9,510
Dec 4, 202511,990.0011,990.0011,630.0011,750.0011,655.840.09%4,401
Dec 3, 202511,510.0011,760.0011,410.0011,740.0011,645.921.21%12,638
Dec 2, 202511,590.0011,610.0011,380.0011,600.0011,507.040.09%3,185
Dec 1, 202511,700.0011,700.0011,530.0011,590.0011,497.12-4,310