SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 11,730
+110 (0.95%)
At close: Dec 26, 2025
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |