SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 12,990
-100 (-0.76%)
At close: Aug 1, 2025, 3:30 PM KST
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13,190.00 | 13,190.00 | 12,900.00 | 12,990.00 | 12,990.00 | -0.76% | 7,082 |
| Jul 31, 2025 | 13,070.00 | 13,090.00 | 12,940.00 | 13,090.00 | 13,090.00 | 0.15% | 3,928 |
| Jul 30, 2025 | 13,080.00 | 13,250.00 | 13,000.00 | 13,070.00 | 13,070.00 | -0.31% | 2,704 |
| Jul 29, 2025 | 13,080.00 | 13,140.00 | 12,920.00 | 13,110.00 | 13,110.00 | 0.23% | 3,133 |
| Jul 28, 2025 | 13,290.00 | 13,320.00 | 13,050.00 | 13,080.00 | 13,080.00 | -1.58% | 6,927 |
| Jul 25, 2025 | 13,270.00 | 13,320.00 | 13,100.00 | 13,290.00 | 13,290.00 | 0.15% | 6,638 |
| Jul 24, 2025 | 13,290.00 | 13,360.00 | 13,050.00 | 13,270.00 | 13,270.00 | 0.45% | 8,060 |
| Jul 23, 2025 | 13,300.00 | 13,300.00 | 13,050.00 | 13,210.00 | 13,210.00 | -0.68% | 4,807 |
| Jul 22, 2025 | 13,200.00 | 13,300.00 | 13,120.00 | 13,300.00 | 13,300.00 | 0.76% | 2,986 |
| Jul 21, 2025 | 13,220.00 | 13,330.00 | 13,010.00 | 13,200.00 | 13,200.00 | -0.15% | 4,406 |
| Jul 18, 2025 | 13,230.00 | 13,340.00 | 13,050.00 | 13,220.00 | 13,220.00 | -0.08% | 3,311 |
| Jul 17, 2025 | 13,060.00 | 13,280.00 | 13,020.00 | 13,230.00 | 13,230.00 | 0.92% | 3,570 |
| Jul 16, 2025 | 13,100.00 | 13,130.00 | 13,060.00 | 13,110.00 | 13,110.00 | - | 2,021 |
| Jul 15, 2025 | 13,140.00 | 13,330.00 | 13,050.00 | 13,110.00 | 13,110.00 | -0.15% | 5,921 |
| Jul 14, 2025 | 13,250.00 | 13,250.00 | 13,060.00 | 13,130.00 | 13,130.00 | -0.45% | 2,570 |
| Jul 11, 2025 | 13,150.00 | 13,300.00 | 13,150.00 | 13,190.00 | 13,190.00 | 0.30% | 2,249 |
| Jul 10, 2025 | 13,050.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | -0.15% | 4,099 |
| Jul 9, 2025 | 13,030.00 | 13,200.00 | 13,030.00 | 13,170.00 | 13,170.00 | 0.69% | 2,342 |
| Jul 8, 2025 | 13,110.00 | 13,240.00 | 13,000.00 | 13,080.00 | 13,080.00 | -0.23% | 4,393 |
| Jul 7, 2025 | 13,210.00 | 13,490.00 | 13,050.00 | 13,110.00 | 13,110.00 | -0.76% | 3,707 |
| Jul 4, 2025 | 13,370.00 | 13,490.00 | 13,110.00 | 13,210.00 | 13,210.00 | -1.12% | 12,016 |
| Jul 3, 2025 | 13,320.00 | 13,360.00 | 13,100.00 | 13,360.00 | 13,360.00 | 0.30% | 4,595 |
| Jul 2, 2025 | 13,310.00 | 13,340.00 | 13,100.00 | 13,320.00 | 13,320.00 | 0.08% | 6,468 |
| Jul 1, 2025 | 13,270.00 | 13,410.00 | 13,210.00 | 13,310.00 | 13,310.00 | 0.38% | 4,207 |
| Jun 30, 2025 | 13,220.00 | 13,460.00 | 13,160.00 | 13,260.00 | 13,260.00 | 0.30% | 2,501 |
| Jun 27, 2025 | 13,190.00 | 13,470.00 | 13,180.00 | 13,220.00 | 13,220.00 | 0.23% | 3,862 |
| Jun 26, 2025 | 13,450.00 | 13,450.00 | 13,120.00 | 13,190.00 | 13,190.00 | -0.23% | 4,682 |
| Jun 25, 2025 | 13,350.00 | 13,430.00 | 13,180.00 | 13,220.00 | 13,220.00 | -0.97% | 7,238 |
| Jun 24, 2025 | 13,160.00 | 13,400.00 | 13,160.00 | 13,350.00 | 13,350.00 | 1.44% | 6,275 |
| Jun 23, 2025 | 13,430.00 | 13,430.00 | 13,100.00 | 13,160.00 | 13,160.00 | -2.01% | 10,702 |
| Jun 20, 2025 | 13,390.00 | 13,480.00 | 13,350.00 | 13,430.00 | 13,430.00 | 0.30% | 3,678 |
| Jun 19, 2025 | 13,470.00 | 13,500.00 | 13,370.00 | 13,390.00 | 13,390.00 | -0.30% | 8,340 |
| Jun 18, 2025 | 13,420.00 | 13,610.00 | 13,300.00 | 13,430.00 | 13,430.00 | 0.07% | 5,865 |
| Jun 17, 2025 | 13,520.00 | 13,720.00 | 13,400.00 | 13,420.00 | 13,420.00 | -0.59% | 8,000 |
| Jun 16, 2025 | 13,520.00 | 13,830.00 | 13,410.00 | 13,500.00 | 13,500.00 | -0.22% | 7,043 |
| Jun 13, 2025 | 13,610.00 | 13,690.00 | 13,450.00 | 13,530.00 | 13,530.00 | -0.59% | 6,138 |
| Jun 12, 2025 | 13,560.00 | 13,900.00 | 13,440.00 | 13,610.00 | 13,610.00 | 0.37% | 13,745 |
| Jun 11, 2025 | 13,400.00 | 13,820.00 | 13,290.00 | 13,560.00 | 13,560.00 | 1.19% | 9,437 |
| Jun 10, 2025 | 13,420.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.15% | 7,599 |
| Jun 9, 2025 | 13,280.00 | 13,450.00 | 13,220.00 | 13,420.00 | 13,420.00 | 1.05% | 4,710 |
| Jun 5, 2025 | 13,290.00 | 13,310.00 | 13,260.00 | 13,280.00 | 13,280.00 | -0.08% | 8,362 |
| Jun 4, 2025 | 13,500.00 | 13,520.00 | 13,280.00 | 13,290.00 | 13,290.00 | -1.56% | 7,449 |
| Jun 2, 2025 | 13,420.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 0.60% | 3,947 |
| May 30, 2025 | 13,170.00 | 13,460.00 | 13,000.00 | 13,420.00 | 13,420.00 | 1.90% | 6,294 |
| May 29, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,170.00 | 13,170.00 | -0.23% | 8,415 |
| May 28, 2025 | 13,130.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.61% | 5,134 |
| May 27, 2025 | 13,430.00 | 13,430.00 | 12,910.00 | 13,120.00 | 13,120.00 | 0.31% | 6,130 |
| May 26, 2025 | 13,380.00 | 13,380.00 | 13,000.00 | 13,080.00 | 13,080.00 | -1.13% | 8,448 |
| May 23, 2025 | 13,320.00 | 13,410.00 | 13,100.00 | 13,230.00 | 13,230.00 | -0.68% | 5,517 |
| May 22, 2025 | 13,500.00 | 13,500.00 | 13,310.00 | 13,320.00 | 13,320.00 | -1.33% | 3,197 |