SOCAR Inc. (KRX:403550)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,550
-130 (-1.11%)
At close: Oct 2, 2025

SOCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202511,680.0011,680.0011,510.0011,550.0011,550.00-1.11%9,612
Oct 1, 202511,900.0011,900.0011,600.0011,680.0011,680.00-0.68%3,900
Sep 30, 202511,850.0012,380.0011,750.0011,760.0011,760.00-0.76%4,275
Sep 29, 202511,940.0012,050.0011,800.0011,850.0011,850.00-0.75%3,543
Sep 26, 202512,490.0012,490.0011,300.0011,940.0011,940.00-3.63%22,766
Sep 25, 202512,420.0012,530.0012,200.0012,390.0012,390.00-0.88%1,694
Sep 24, 202512,550.0012,620.0012,120.0012,500.0012,500.00-0.24%5,813
Sep 23, 202513,000.0013,000.0012,390.0012,530.0012,530.00-0.16%5,919
Sep 22, 202512,490.0012,730.0012,420.0012,550.0012,550.000.56%2,794
Sep 19, 202512,420.0012,600.0012,120.0012,480.0012,480.000.73%5,159
Sep 18, 202512,690.0012,690.0011,840.0012,390.0012,390.00-1.51%4,159
Sep 17, 202512,580.0012,630.0012,250.0012,580.0012,580.00-3,684
Sep 16, 202512,780.0012,920.0012,580.0012,580.0012,580.00-1.56%4,241
Sep 15, 202512,600.0012,970.0012,390.0012,780.0012,780.001.43%14,403
Sep 12, 202513,000.0013,000.0012,160.0012,600.0012,600.002.27%9,984
Sep 11, 202512,260.0012,440.0012,060.0012,320.0012,320.000.49%4,178
Sep 10, 202512,350.0012,530.0012,190.0012,260.0012,260.00-0.73%3,709
Sep 9, 202512,430.0013,050.0012,230.0012,350.0012,350.00-0.88%13,789
Sep 8, 202511,920.0012,870.0011,920.0012,460.0012,460.004.53%18,808
Sep 5, 202511,810.0011,960.0011,440.0011,920.0011,920.002.67%9,223
Sep 4, 202511,460.0011,750.0011,350.0011,610.0011,610.001.40%4,565
Sep 3, 202511,700.0011,800.0011,390.0011,450.0011,450.00-1.55%15,729
Sep 2, 202511,640.0011,650.0011,400.0011,630.0011,630.00-16,877
Sep 1, 202511,720.0011,800.0011,630.0011,630.0011,630.00-0.68%4,426
Aug 29, 202511,850.0011,940.0011,620.0011,710.0011,710.00-0.93%8,195
Aug 28, 202511,990.0011,990.0011,700.0011,820.0011,820.00-7,855
Aug 27, 202511,900.0012,150.0011,810.0011,820.0011,820.00-0.76%7,591
Aug 26, 202512,040.0012,530.0011,890.0011,910.0011,910.00-1.00%11,640
Aug 25, 202512,070.0012,330.0011,950.0012,030.0012,030.00-9,695
Aug 22, 202511,980.0012,230.0011,770.0012,030.0012,030.000.42%11,770
Aug 21, 202511,940.0012,300.0011,930.0011,980.0011,980.000.34%5,755
Aug 20, 202512,340.0012,340.0011,800.0011,940.0011,940.00-3.24%19,408
Aug 19, 202512,440.0012,470.0012,220.0012,340.0012,340.00-0.80%2,637
Aug 18, 202512,800.0012,960.0011,950.0012,440.0012,440.00-2.81%13,129
Aug 14, 202512,790.0012,880.0012,750.0012,800.0012,800.000.08%3,777
Aug 13, 202513,180.0013,180.0012,730.0012,790.0012,790.00-0.62%5,683
Aug 12, 202513,000.0013,000.0012,820.0012,870.0012,870.00-1.00%4,624
Aug 11, 202513,130.0013,130.0012,750.0013,000.0013,000.000.62%9,689
Aug 8, 202513,220.0013,220.0012,850.0012,920.0012,920.00-0.15%2,616
Aug 7, 202513,000.0013,200.0012,910.0012,940.0012,940.00-0.46%3,093
Aug 6, 202513,010.0013,030.0012,800.0013,000.0013,000.00-0.08%6,574
Aug 5, 202513,100.0013,150.0012,860.0013,010.0013,010.00-0.69%3,677
Aug 4, 202512,900.0013,100.0012,600.0013,100.0013,100.000.85%4,086
Aug 1, 202513,190.0013,190.0012,900.0012,990.0012,990.00-0.76%7,348
Jul 31, 202513,070.0013,090.0012,940.0013,090.0013,090.000.15%3,928
Jul 30, 202513,080.0013,250.0013,000.0013,070.0013,070.00-0.31%2,704
Jul 29, 202513,080.0013,140.0012,920.0013,110.0013,110.000.23%3,133
Jul 28, 202513,290.0013,320.0013,050.0013,080.0013,080.00-1.58%6,927
Jul 25, 202513,270.0013,320.0013,100.0013,290.0013,290.000.15%6,638
Jul 24, 202513,290.0013,360.0013,050.0013,270.0013,270.000.45%8,060