SOCAR Inc. (KRX:403550)
South Korea · Delayed Price · Currency is KRW 12,350
-110 (-0.88%)
At close: Sep 9, 2025
SOCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,920.00 | 12,870.00 | 11,920.00 | 12,460.00 | 12,460.00 | 4.53% | 18,808 |
| Sep 5, 2025 | 11,810.00 | 11,960.00 | 11,440.00 | 11,920.00 | 11,920.00 | 2.67% | 9,223 |
| Sep 4, 2025 | 11,460.00 | 11,750.00 | 11,350.00 | 11,610.00 | 11,610.00 | 1.40% | 4,565 |
| Sep 3, 2025 | 11,700.00 | 11,800.00 | 11,390.00 | 11,450.00 | 11,450.00 | -1.55% | 15,729 |
| Sep 2, 2025 | 11,640.00 | 11,650.00 | 11,400.00 | 11,630.00 | 11,630.00 | - | 16,877 |
| Sep 1, 2025 | 11,720.00 | 11,800.00 | 11,630.00 | 11,630.00 | 11,630.00 | -0.68% | 4,426 |
| Aug 29, 2025 | 11,850.00 | 11,940.00 | 11,620.00 | 11,710.00 | 11,710.00 | -0.93% | 8,195 |
| Aug 28, 2025 | 11,990.00 | 11,990.00 | 11,700.00 | 11,820.00 | 11,820.00 | - | 7,855 |
| Aug 27, 2025 | 11,900.00 | 12,150.00 | 11,810.00 | 11,820.00 | 11,820.00 | -0.76% | 7,591 |
| Aug 26, 2025 | 12,040.00 | 12,530.00 | 11,890.00 | 11,910.00 | 11,910.00 | -1.00% | 11,640 |
| Aug 25, 2025 | 12,070.00 | 12,330.00 | 11,950.00 | 12,030.00 | 12,030.00 | - | 9,695 |
| Aug 22, 2025 | 11,980.00 | 12,230.00 | 11,770.00 | 12,030.00 | 12,030.00 | 0.42% | 11,770 |
| Aug 21, 2025 | 11,940.00 | 12,300.00 | 11,930.00 | 11,980.00 | 11,980.00 | 0.34% | 5,755 |
| Aug 20, 2025 | 12,340.00 | 12,340.00 | 11,800.00 | 11,940.00 | 11,940.00 | -3.24% | 19,408 |
| Aug 19, 2025 | 12,440.00 | 12,470.00 | 12,220.00 | 12,340.00 | 12,340.00 | -0.80% | 2,637 |
| Aug 18, 2025 | 12,800.00 | 12,960.00 | 11,950.00 | 12,440.00 | 12,440.00 | -2.81% | 13,129 |
| Aug 14, 2025 | 12,790.00 | 12,880.00 | 12,750.00 | 12,800.00 | 12,800.00 | 0.08% | 3,777 |
| Aug 13, 2025 | 13,180.00 | 13,180.00 | 12,730.00 | 12,790.00 | 12,790.00 | -0.62% | 5,683 |
| Aug 12, 2025 | 13,000.00 | 13,000.00 | 12,820.00 | 12,870.00 | 12,870.00 | -1.00% | 4,624 |
| Aug 11, 2025 | 13,130.00 | 13,130.00 | 12,750.00 | 13,000.00 | 13,000.00 | 0.62% | 9,689 |
| Aug 8, 2025 | 13,220.00 | 13,220.00 | 12,850.00 | 12,920.00 | 12,920.00 | -0.15% | 2,616 |
| Aug 7, 2025 | 13,000.00 | 13,200.00 | 12,910.00 | 12,940.00 | 12,940.00 | -0.46% | 3,093 |
| Aug 6, 2025 | 13,010.00 | 13,030.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.08% | 6,574 |
| Aug 5, 2025 | 13,100.00 | 13,150.00 | 12,860.00 | 13,010.00 | 13,010.00 | -0.69% | 3,677 |
| Aug 4, 2025 | 12,900.00 | 13,100.00 | 12,600.00 | 13,100.00 | 13,100.00 | 0.85% | 4,086 |
| Aug 1, 2025 | 13,190.00 | 13,190.00 | 12,900.00 | 12,990.00 | 12,990.00 | -0.76% | 7,348 |
| 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 |