SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 12,050
+20 (0.17%)
At close: Jan 22, 2026
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12,160.00 | 12,250.00 | 11,950.00 | 12,060.00 | - | 0.25% | 5,805 |
| Jan 21, 2026 | 12,270.00 | 12,270.00 | 11,900.00 | 12,030.00 | 12,030.00 | -2.20% | 5,368 |
| Jan 20, 2026 | 12,470.00 | 12,500.00 | 11,990.00 | 12,300.00 | 12,300.00 | 0.24% | 11,528 |
| Jan 19, 2026 | 12,100.00 | 12,450.00 | 11,810.00 | 12,270.00 | 12,270.00 | 0.82% | 15,785 |
| Jan 16, 2026 | 11,840.00 | 12,170.00 | 11,720.00 | 12,170.00 | 12,170.00 | 2.96% | 12,601 |
| Jan 15, 2026 | 11,660.00 | 11,930.00 | 11,520.00 | 11,820.00 | 11,820.00 | 3.68% | 9,552 |
| Jan 14, 2026 | 11,390.00 | 11,580.00 | 11,170.00 | 11,400.00 | 11,400.00 | -0.70% | 3,976 |
| Jan 13, 2026 | 11,590.00 | 11,620.00 | 10,810.00 | 11,480.00 | 11,480.00 | -0.52% | 9,119 |
| Jan 12, 2026 | 11,580.00 | 11,830.00 | 11,410.00 | 11,540.00 | 11,540.00 | -0.35% | 9,546 |
| Jan 9, 2026 | 11,960.00 | 11,960.00 | 11,550.00 | 11,580.00 | 11,580.00 | -0.17% | 2,382 |
| Jan 8, 2026 | 11,730.00 | 12,290.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.19% | 5,489 |
| Jan 7, 2026 | 12,020.00 | 12,220.00 | 11,490.00 | 11,740.00 | 11,740.00 | -3.06% | 17,813 |
| Jan 6, 2026 | 12,170.00 | 12,560.00 | 12,100.00 | 12,110.00 | 12,110.00 | - | 15,164 |
| Jan 5, 2026 | 11,780.00 | 12,350.00 | 11,680.00 | 12,110.00 | 12,110.00 | 2.63% | 9,745 |
| Jan 2, 2026 | 11,470.00 | 11,910.00 | 11,470.00 | 11,800.00 | 11,800.00 | 2.88% | 7,067 |
| Dec 30, 2025 | 11,920.00 | 11,920.00 | 11,440.00 | 11,470.00 | 11,470.00 | -0.95% | 7,059 |
| Dec 29, 2025 | 11,670.00 | 11,730.00 | 11,580.00 | 11,580.00 | 11,580.00 | -1.28% | 4,780 |
| Dec 26, 2025 | 11,620.00 | 11,730.00 | 11,620.00 | 11,730.00 | 11,730.00 | 0.95% | 9,129 |
| Dec 24, 2025 | 11,650.00 | 11,730.00 | 11,530.00 | 11,620.00 | 11,620.00 | -0.26% | 2,918 |
| Dec 23, 2025 | 11,690.00 | 11,820.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 3,219 |
| Dec 22, 2025 | 11,650.00 | 11,820.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.43% | 3,493 |
| Dec 19, 2025 | 11,650.00 | 11,850.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.09% | 7,378 |
| Dec 18, 2025 | 11,780.00 | 11,780.00 | 11,520.00 | 11,640.00 | 11,640.00 | -1.19% | 2,530 |
| Dec 17, 2025 | 11,800.00 | 11,970.00 | 11,670.00 | 11,780.00 | 11,780.00 | -0.17% | 2,761 |
| Dec 16, 2025 | 11,870.00 | 11,880.00 | 11,620.00 | 11,800.00 | 11,800.00 | -0.92% | 5,472 |
| Dec 15, 2025 | 11,700.00 | 11,960.00 | 11,520.00 | 11,910.00 | 11,910.00 | 0.93% | 4,607 |
| Dec 12, 2025 | 11,710.00 | 11,800.00 | 11,670.00 | 11,800.00 | 11,800.00 | 1.11% | 3,233 |
| Dec 11, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,670.00 | 11,670.00 | -1.10% | 4,184 |
| Dec 10, 2025 | 11,850.00 | 11,940.00 | 11,640.00 | 11,800.00 | 11,800.00 | 0.60% | 6,170 |
| Dec 9, 2025 | 11,800.00 | 11,840.00 | 11,600.00 | 11,730.00 | 11,730.00 | -0.42% | 5,886 |
| Dec 8, 2025 | 11,610.00 | 11,950.00 | 11,590.00 | 11,780.00 | 11,780.00 | -0.17% | 14,794 |
| Dec 5, 2025 | 11,850.00 | 11,880.00 | 11,550.00 | 11,800.00 | 11,800.00 | 0.43% | 9,510 |
| Dec 4, 2025 | 11,990.00 | 11,990.00 | 11,630.00 | 11,750.00 | 11,750.00 | 0.09% | 4,398 |
| Dec 3, 2025 | 11,510.00 | 11,760.00 | 11,410.00 | 11,740.00 | 11,740.00 | 1.21% | 12,638 |
| Dec 2, 2025 | 11,590.00 | 11,610.00 | 11,380.00 | 11,600.00 | 11,600.00 | 0.09% | 3,185 |
| Dec 1, 2025 | 11,700.00 | 11,700.00 | 11,530.00 | 11,590.00 | 11,590.00 | - | 4,310 |
| Nov 28, 2025 | 11,600.00 | 11,800.00 | 11,510.00 | 11,590.00 | 11,590.00 | -0.09% | 15,353 |
| Nov 27, 2025 | 11,480.00 | 11,620.00 | 11,470.00 | 11,600.00 | 11,600.00 | 1.13% | 4,180 |
| Nov 26, 2025 | 11,710.00 | 11,720.00 | 11,360.00 | 11,470.00 | 11,470.00 | -0.35% | 3,984 |
| Nov 25, 2025 | 11,490.00 | 11,580.00 | 11,290.00 | 11,510.00 | 11,510.00 | 0.17% | 7,938 |
| Nov 24, 2025 | 11,680.00 | 11,680.00 | 11,290.00 | 11,490.00 | 11,490.00 | 0.44% | 3,455 |
| Nov 21, 2025 | 11,380.00 | 11,450.00 | 11,160.00 | 11,440.00 | 11,440.00 | 0.18% | 6,444 |
| Nov 20, 2025 | 11,310.00 | 11,500.00 | 11,160.00 | 11,420.00 | 11,420.00 | 0.97% | 9,108 |
| Nov 19, 2025 | 11,330.00 | 11,530.00 | 11,160.00 | 11,310.00 | 11,310.00 | 0.09% | 3,487 |
| Nov 18, 2025 | 11,580.00 | 11,580.00 | 11,290.00 | 11,300.00 | 11,300.00 | -2.42% | 4,618 |
| 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 |