SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 11,580
+170 (1.49%)
At close: Nov 17, 2025
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 11,330.00 | 11,770.00 | 11,290.00 | 11,580.00 | 11,580.00 | 1.49% | 2,709 |
| Nov 14, 2025 | 11,460.00 | 11,610.00 | 11,340.00 | 11,410.00 | 11,410.00 | -0.61% | 5,630 |
| Nov 13, 2025 | 11,350.00 | 11,610.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.15% | 16,046 |
| Nov 12, 2025 | 11,210.00 | 11,350.00 | 11,180.00 | 11,350.00 | 11,350.00 | 1.25% | 13,162 |
| Nov 11, 2025 | 11,260.00 | 11,470.00 | 11,210.00 | 11,210.00 | 11,210.00 | -0.44% | 4,288 |
| Nov 10, 2025 | 11,390.00 | 11,390.00 | 11,210.00 | 11,260.00 | 11,260.00 | -1.14% | 4,479 |
| Nov 7, 2025 | 11,300.00 | 11,390.00 | 11,200.00 | 11,390.00 | 11,390.00 | 0.53% | 11,649 |
| Nov 6, 2025 | 11,450.00 | 11,570.00 | 11,310.00 | 11,330.00 | 11,330.00 | -1.05% | 4,730 |
| Nov 5, 2025 | 11,430.00 | 11,480.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.26% | 8,358 |
| Nov 4, 2025 | 11,630.00 | 11,630.00 | 11,470.00 | 11,480.00 | 11,480.00 | -1.29% | 5,379 |
| Nov 3, 2025 | 11,590.00 | 11,740.00 | 11,500.00 | 11,630.00 | 11,630.00 | -0.51% | 6,562 |
| Oct 31, 2025 | 11,750.00 | 11,760.00 | 11,510.00 | 11,690.00 | 11,690.00 | 0.09% | 9,298 |
| Oct 30, 2025 | 11,590.00 | 11,770.00 | 11,510.00 | 11,680.00 | 11,680.00 | 0.78% | 8,073 |
| Oct 29, 2025 | 11,590.00 | 11,710.00 | 11,510.00 | 11,590.00 | 11,590.00 | -0.09% | 4,575 |
| Oct 28, 2025 | 11,560.00 | 11,760.00 | 11,560.00 | 11,600.00 | 11,600.00 | 0.35% | 6,762 |
| Oct 27, 2025 | 11,570.00 | 11,820.00 | 11,440.00 | 11,560.00 | 11,560.00 | -0.09% | 6,059 |
| Oct 24, 2025 | 11,510.00 | 11,650.00 | 11,500.00 | 11,570.00 | 11,570.00 | - | 5,564 |
| Oct 23, 2025 | 11,780.00 | 11,780.00 | 11,520.00 | 11,570.00 | 11,570.00 | -0.52% | 6,120 |
| Oct 22, 2025 | 11,570.00 | 11,830.00 | 11,450.00 | 11,630.00 | 11,630.00 | -0.26% | 4,423 |
| Oct 21, 2025 | 11,690.00 | 11,690.00 | 11,550.00 | 11,660.00 | 11,660.00 | -0.26% | 2,432 |
| Oct 20, 2025 | 11,630.00 | 11,770.00 | 11,400.00 | 11,690.00 | 11,690.00 | 0.52% | 4,254 |
| Oct 17, 2025 | 11,630.00 | 11,830.00 | 11,510.00 | 11,630.00 | 11,630.00 | - | 2,551 |
| Oct 16, 2025 | 11,880.00 | 11,880.00 | 11,630.00 | 11,630.00 | 11,630.00 | -2.10% | 4,523 |
| Oct 15, 2025 | 11,570.00 | 11,930.00 | 11,410.00 | 11,880.00 | 11,880.00 | 2.68% | 11,196 |
| Oct 14, 2025 | 11,650.00 | 11,900.00 | 11,450.00 | 11,570.00 | 11,570.00 | 0.61% | 6,026 |
| Oct 13, 2025 | 11,660.00 | 11,680.00 | 11,410.00 | 11,500.00 | 11,500.00 | -1.37% | 9,522 |
| Oct 10, 2025 | 11,660.00 | 11,930.00 | 11,500.00 | 11,660.00 | 11,660.00 | 0.95% | 3,841 |
| Oct 2, 2025 | 11,680.00 | 11,680.00 | 11,510.00 | 11,550.00 | 11,550.00 | -1.11% | 9,833 |
| Oct 1, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,680.00 | 11,680.00 | -0.68% | 3,948 |
| Sep 30, 2025 | 11,850.00 | 12,380.00 | 11,750.00 | 11,760.00 | 11,760.00 | -0.76% | 4,275 |
| Sep 29, 2025 | 11,940.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.75% | 3,543 |
| Sep 26, 2025 | 12,490.00 | 12,490.00 | 11,300.00 | 11,940.00 | 11,940.00 | -3.63% | 22,631 |
| Sep 25, 2025 | 12,420.00 | 12,530.00 | 12,200.00 | 12,390.00 | 12,390.00 | -0.88% | 1,694 |
| Sep 24, 2025 | 12,550.00 | 12,620.00 | 12,120.00 | 12,500.00 | 12,500.00 | -0.24% | 5,813 |
| Sep 23, 2025 | 13,000.00 | 13,000.00 | 12,390.00 | 12,530.00 | 12,530.00 | -0.16% | 5,919 |
| Sep 22, 2025 | 12,490.00 | 12,730.00 | 12,420.00 | 12,550.00 | 12,550.00 | 0.56% | 2,794 |
| Sep 19, 2025 | 12,420.00 | 12,600.00 | 12,120.00 | 12,480.00 | 12,480.00 | 0.48% | 5,159 |
| Sep 18, 2025 | 12,690.00 | 12,690.00 | 11,840.00 | 12,420.00 | 12,420.00 | -1.27% | 4,159 |
| Sep 17, 2025 | 12,580.00 | 12,630.00 | 12,250.00 | 12,580.00 | 12,580.00 | - | 3,399 |
| Sep 16, 2025 | 12,780.00 | 12,920.00 | 12,580.00 | 12,580.00 | 12,580.00 | -1.56% | 4,241 |
| Sep 15, 2025 | 12,600.00 | 12,970.00 | 12,390.00 | 12,780.00 | 12,780.00 | 1.43% | 14,403 |
| Sep 12, 2025 | 13,000.00 | 13,000.00 | 12,160.00 | 12,600.00 | 12,600.00 | 2.27% | 9,984 |
| Sep 11, 2025 | 12,260.00 | 12,440.00 | 12,060.00 | 12,320.00 | 12,320.00 | 0.49% | 4,178 |
| Sep 10, 2025 | 12,350.00 | 12,530.00 | 12,190.00 | 12,260.00 | 12,260.00 | -0.73% | 3,625 |
| Sep 9, 2025 | 12,430.00 | 13,050.00 | 12,230.00 | 12,350.00 | 12,350.00 | -0.88% | 13,789 |
| Sep 8, 2025 | 11,920.00 | 12,870.00 | 11,920.00 | 12,460.00 | 12,460.00 | 4.53% | 18,285 |
| Sep 5, 2025 | 11,810.00 | 11,960.00 | 11,440.00 | 11,920.00 | 11,920.00 | 2.67% | 8,892 |
| Sep 4, 2025 | 11,460.00 | 11,750.00 | 11,350.00 | 11,610.00 | 11,610.00 | 1.40% | 4,410 |
| Sep 3, 2025 | 11,700.00 | 11,800.00 | 11,390.00 | 11,450.00 | 11,450.00 | -1.55% | 15,537 |
| Sep 2, 2025 | 11,640.00 | 11,650.00 | 11,400.00 | 11,630.00 | 11,630.00 | - | 16,654 |