Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

SOCAR Inc. (403550.KS)

Compare
14,820.00
+90.00
+(0.61%)
At close: 2:50:25 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202514,730.0015,070.0014,730.0014,820.0014,820.003,028
Mar 5, 202514,600.0014,890.0014,600.0014,730.0014,730.001,180
Mar 4, 202514,830.0015,100.0014,700.0014,700.0014,700.002,274
Feb 28, 202515,000.0015,070.0014,650.0014,830.0014,830.002,904
Feb 27, 202515,100.0015,130.0014,600.0015,000.0015,000.004,776
Feb 26, 202515,420.0015,420.0015,040.0015,080.0015,080.002,139
Feb 25, 202515,270.0015,360.0015,120.0015,130.0015,130.001,696
Feb 24, 202515,320.0015,560.0015,270.0015,270.0015,270.002,575
Feb 21, 202515,620.0015,830.0015,250.0015,560.0015,560.005,858
Feb 20, 202515,640.0015,640.0015,110.0015,200.0015,200.004,337
Feb 19, 202515,100.0015,180.0015,010.0015,110.0015,110.003,345
Feb 18, 202515,110.0015,250.0015,080.0015,100.0015,100.002,659
Feb 17, 202515,660.0015,890.0014,990.0015,100.0015,100.003,995
Feb 14, 202515,200.0015,200.0014,930.0014,960.0014,960.003,622
Feb 13, 202515,030.0015,160.0014,840.0015,060.0015,060.001,999
Feb 12, 202515,360.0015,380.0014,950.0015,030.0015,030.008,198
Feb 11, 202515,440.0015,440.0015,220.0015,370.0015,370.002,555
Feb 10, 202515,420.0015,590.0015,290.0015,290.0015,290.004,233
Feb 7, 202515,520.0015,600.0015,320.0015,380.0015,380.002,184
Feb 6, 202515,520.0015,680.0015,320.0015,520.0015,520.004,958
Feb 5, 202515,490.0015,660.0015,490.0015,520.0015,520.001,039
Feb 4, 202516,220.0016,220.0015,480.0015,490.0015,490.006,289
Feb 3, 202516,290.0016,290.0015,910.0015,950.0015,950.00893
Jan 31, 202516,020.0016,100.0015,980.0016,000.0016,000.002,199
Jan 24, 202516,350.0016,380.0016,160.0016,350.0016,350.002,345
Jan 23, 202516,350.0016,480.0016,210.0016,350.0016,350.00436
Jan 22, 202516,340.0016,500.0016,320.0016,350.0016,350.001,406
Jan 21, 202516,540.0016,700.0016,340.0016,340.0016,340.00959
Jan 20, 202516,560.0016,560.0016,420.0016,540.0016,540.002,235
Jan 17, 202516,590.0016,590.0016,360.0016,560.0016,560.001,111
Jan 16, 202516,610.0016,640.0016,200.0016,590.0016,590.003,927
Jan 15, 202516,510.0016,840.0015,900.0016,500.0016,500.0012,524
Jan 14, 202516,840.0016,840.0016,300.0016,510.0016,510.002,701
Jan 13, 202516,580.0016,980.0016,430.0016,520.0016,520.006,696
Jan 10, 202516,520.0016,590.0016,060.0016,490.0016,490.001,928
Jan 9, 202516,770.0016,850.0016,500.0016,510.0016,510.003,678
Jan 8, 202516,790.0016,790.0016,520.0016,760.0016,760.002,808
Jan 7, 202517,350.0017,820.0016,650.0016,780.0016,780.0015,039
Jan 6, 202517,670.0017,860.0017,310.0017,350.0017,350.006,401
Jan 3, 202517,800.0017,990.0017,740.0017,830.0017,830.00697
Jan 2, 202518,100.0018,190.0017,890.0017,970.0017,970.00604
Dec 30, 202417,990.0018,220.0017,740.0018,200.0018,200.006,707
Dec 27, 202417,710.0018,010.0017,480.0017,990.0017,990.0013,348
Dec 26, 202417,730.0018,000.0017,700.0017,710.0017,710.006,242
Dec 24, 202417,600.0017,970.0017,600.0017,800.0017,800.004,437
Dec 23, 202417,510.0017,860.0017,510.0017,600.0017,600.002,413
Dec 20, 202417,580.0017,720.0017,440.0017,500.0017,500.005,881
Dec 19, 202417,670.0017,830.0017,500.0017,580.0017,580.002,350
Dec 18, 202417,630.0017,910.0017,480.0017,690.0017,690.005,044
Dec 17, 202417,820.0017,830.0017,700.0017,830.0017,830.001,435
Dec 16, 202418,210.0018,270.0017,820.0017,820.0017,820.002,742
Dec 13, 202418,250.0018,290.0017,550.0018,210.0018,210.009,835
Dec 12, 202417,810.0018,250.0017,420.0018,250.0018,250.007,698
Dec 11, 202418,000.0018,000.0017,660.0017,920.0017,920.003,154
Dec 10, 202417,550.0017,850.0017,500.0017,830.0017,830.004,265
Dec 9, 202416,820.0017,590.0016,820.0017,550.0017,550.0010,851
Dec 6, 202417,740.0017,740.0017,060.0017,390.0017,390.006,604
Dec 5, 202417,550.0017,980.0017,370.0017,640.0017,640.003,574
Dec 4, 202417,690.0017,970.0017,490.0017,730.0017,730.00360,065
Dec 3, 202418,000.0018,270.0017,930.0017,950.0017,950.006,841
Dec 2, 202417,990.0018,400.0017,900.0018,270.0018,270.0019,748
Nov 29, 202417,170.0018,100.0017,120.0017,900.0017,900.0017,557
Nov 28, 202417,370.0017,470.0017,110.0017,150.0017,150.003,678
Nov 27, 202417,390.0017,390.0017,010.0017,370.0017,370.0011,298
Nov 26, 202417,210.0017,410.0017,110.0017,200.0017,200.002,550
Nov 25, 202417,330.0017,420.0017,130.0017,210.0017,210.002,739
Nov 22, 202417,170.0017,400.0016,430.0017,330.0017,330.0012,707
Nov 21, 202417,490.0017,600.0017,170.0017,170.0017,170.003,821
Nov 20, 202417,400.0017,790.0017,260.0017,270.0017,270.003,794
Nov 19, 202417,430.0017,580.0017,270.0017,530.0017,530.002,392
Nov 18, 202417,320.0017,500.0017,320.0017,430.0017,430.001,125
Nov 15, 202417,580.0017,890.0017,350.0017,490.0017,490.004,540
Nov 14, 202417,430.0017,590.0017,300.0017,580.0017,580.001,531
Nov 13, 202417,500.0017,900.0017,420.0017,430.0017,430.006,420
Nov 12, 202417,890.0017,890.0017,500.0017,500.0017,500.0011,009
Nov 11, 202417,690.0017,900.0017,550.0017,890.0017,890.002,724
Nov 8, 202417,920.0018,400.0017,650.0017,690.0017,690.007,249
Nov 7, 202418,220.0018,450.0017,920.0018,050.0018,050.007,954
Nov 6, 202418,290.0018,500.0018,050.0018,420.0018,420.003,927
Nov 5, 202418,360.0018,400.0018,160.0018,300.0018,300.002,558
Nov 4, 202418,350.0018,400.0018,190.0018,250.0018,250.002,996
Nov 1, 202418,180.0018,430.0018,160.0018,210.0018,210.003,409
Oct 31, 202418,400.0018,500.0018,180.0018,320.0018,320.001,705
Oct 30, 202418,560.0018,600.0018,300.0018,400.0018,400.003,525
Oct 29, 202418,450.0018,560.0018,150.0018,560.0018,560.008,534
Oct 28, 202418,570.0018,700.0018,280.0018,450.0018,450.0011,976
Oct 25, 202418,530.0018,750.0018,330.0018,570.0018,570.0015,552
Oct 24, 202417,700.0018,580.0017,540.0018,530.0018,530.0021,802
Oct 23, 202417,380.0017,760.0017,300.0017,760.0017,760.008,347
Oct 22, 202417,690.0017,750.0017,370.0017,380.0017,380.0023,529
Oct 21, 202417,830.0017,850.0017,600.0017,690.0017,690.003,384
Oct 18, 202418,080.0018,080.0017,630.0017,830.0017,830.005,692
Oct 17, 202418,090.0018,280.0017,950.0018,080.0018,080.0021,404
Oct 16, 202418,070.0018,070.0017,830.0017,990.0017,990.007,247
Oct 15, 202418,370.0018,370.0017,930.0018,070.0018,070.002,723
Oct 14, 202417,960.0018,120.0017,900.0018,120.0018,120.005,503
Oct 11, 202417,980.0018,400.0017,530.0018,010.0018,010.0012,001
Oct 10, 202417,850.0017,850.0017,460.0017,840.0017,840.006,174
Oct 8, 202417,780.0017,850.0017,640.0017,850.0017,850.002,588
Oct 7, 202417,990.0018,000.0017,780.0017,780.0017,780.005,864
Oct 4, 202417,980.0018,190.0017,870.0017,910.0017,910.002,924
Oct 2, 202417,900.0018,100.0017,740.0017,980.0017,980.0015,939
Sep 30, 202417,790.0017,960.0017,630.0017,900.0017,900.0011,189
Sep 27, 202417,990.0018,060.0017,790.0017,790.0017,790.008,721
Sep 26, 202417,880.0018,090.0017,790.0017,990.0017,990.0014,025
Sep 25, 202418,810.0018,850.0017,810.0017,880.0017,880.0039,139
Sep 24, 202418,700.0018,830.0018,210.0018,810.0018,810.0011,331
Sep 23, 202418,550.0018,800.0018,100.0018,700.0018,700.0015,013
Sep 20, 202418,900.0019,010.0018,490.0018,550.0018,550.0011,758
Sep 19, 202419,050.0019,140.0018,730.0018,770.0018,770.008,878
Sep 13, 202419,460.0019,460.0018,940.0019,050.0019,050.004,646
Sep 12, 202419,000.0019,200.0018,830.0019,070.0019,070.0013,848
Sep 11, 202418,940.0019,000.0018,750.0018,990.0018,990.004,425
Sep 10, 202418,900.0019,020.0018,830.0018,940.0018,940.004,627
Sep 9, 202418,750.0019,000.0018,740.0018,900.0018,900.004,440
Sep 6, 202418,990.0019,100.0018,660.0019,000.0019,000.005,772
Sep 5, 202419,160.0019,160.0018,740.0018,990.0018,990.004,491
Sep 4, 202419,070.0019,150.0018,830.0018,870.0018,870.003,411
Sep 3, 202419,080.0019,300.0018,920.0018,960.0018,960.0010,014
Sep 2, 202419,290.0019,480.0018,990.0019,030.0019,030.008,704
Aug 30, 202419,300.0019,420.0018,990.0019,290.0019,290.006,284
Aug 29, 202419,080.0019,430.0018,930.0019,280.0019,280.006,696
Aug 28, 202419,020.0019,300.0018,820.0019,210.0019,210.005,190
Aug 27, 202418,860.0019,100.0017,920.0019,020.0019,020.007,907
Aug 26, 202418,680.0018,870.0018,530.0018,860.0018,860.004,490
Aug 23, 202418,680.0018,980.0018,460.0018,680.0018,680.0014,300
Aug 22, 202418,930.0019,000.0018,510.0018,680.0018,680.0010,753
Aug 21, 202418,900.0019,080.0018,840.0018,840.0018,840.003,890
Aug 20, 202418,950.0019,280.0018,860.0018,870.0018,870.005,839
Aug 19, 202418,850.0019,140.0018,800.0018,950.0018,950.004,124
Aug 16, 202419,180.0019,350.0018,850.0018,850.0018,850.003,861
Aug 14, 202418,890.0019,340.0018,890.0019,010.0019,010.0010,766
Aug 13, 202419,010.0019,280.0018,890.0018,890.0018,890.005,589
Aug 12, 202419,110.0019,470.0018,940.0019,010.0019,010.005,163
Aug 9, 202419,010.0019,500.0019,010.0019,100.0019,100.004,892
Aug 8, 202418,920.0019,390.0018,820.0019,160.0019,160.008,966
Aug 7, 202418,610.0019,170.0018,470.0019,100.0019,100.007,324
Aug 6, 202418,040.0018,950.0018,040.0018,610.0018,610.0010,368
Aug 5, 202419,150.0019,150.0017,700.0018,320.0018,320.0022,735
Aug 2, 202419,500.0019,690.0019,010.0019,150.0019,150.009,905
Aug 1, 202419,320.0019,700.0019,320.0019,500.0019,500.004,911
Jul 31, 202419,470.0019,740.0019,230.0019,490.0019,490.004,566
Jul 30, 202419,660.0019,750.0019,180.0019,310.0019,310.007,687
Jul 29, 202419,200.0019,670.0019,200.0019,450.0019,450.004,224
Jul 26, 202418,920.0019,260.0018,820.0019,200.0019,200.004,951
Jul 25, 202418,650.0019,050.0018,500.0018,920.0018,920.007,984
Jul 24, 202418,870.0018,950.0018,630.0018,740.0018,740.006,582
Jul 23, 202418,910.0021,100.0018,700.0018,700.0018,700.0044,574
Jul 22, 202419,240.0019,440.0018,970.0019,010.0019,010.002,625
Jul 19, 202418,970.0019,260.0018,730.0019,240.0019,240.005,532
Jul 18, 202419,020.0019,250.0018,620.0018,970.0018,970.006,310
Jul 17, 202419,230.0019,800.0019,170.0019,180.0019,180.008,684
Jul 16, 202419,980.0020,050.0019,420.0019,420.0019,420.0011,288
Jul 15, 202420,250.0020,600.0019,850.0019,850.0019,850.007,819
Jul 12, 202420,300.0020,550.0020,100.0020,400.0020,400.0012,012
Jul 11, 202420,200.0020,500.0020,000.0020,300.0020,300.0010,045
Jul 10, 202419,800.0020,150.0019,750.0020,100.0020,100.009,261
Jul 9, 202419,570.0020,300.0019,570.0019,850.0019,850.0011,599
Jul 8, 202419,500.0019,750.0019,340.0019,670.0019,670.008,983
Jul 5, 202419,780.0019,780.0019,340.0019,500.0019,500.0013,570
Jul 4, 202419,260.0019,890.0019,260.0019,530.0019,530.006,687
Jul 3, 202419,010.0019,770.0019,010.0019,400.0019,400.0011,547
Jul 2, 202419,060.0019,450.0018,960.0019,190.0019,190.0012,975
Jul 1, 202419,310.0019,630.0019,170.0019,170.0019,170.0011,965
Jun 28, 202419,260.0019,680.0019,180.0019,400.0019,400.0016,423
Jun 27, 202418,750.0019,300.0018,640.0019,260.0019,260.0027,021
Jun 26, 202418,150.0022,000.0018,060.0018,900.0018,900.00212,181
Jun 25, 202418,050.0018,690.0017,920.0018,200.0018,200.0025,850
Jun 24, 202418,670.0018,780.0018,050.0018,050.0018,050.0019,044
Jun 21, 202418,760.0019,070.0018,580.0018,790.0018,790.0035,338
Jun 20, 202418,810.0019,120.0018,550.0018,860.0018,860.0041,759
Jun 19, 202418,730.0019,300.0018,430.0018,970.0018,970.0054,919
Jun 18, 202418,950.0019,180.0018,000.0019,000.0019,000.0048,231
Jun 17, 202418,760.0019,100.0018,450.0018,950.0018,950.0027,280
Jun 14, 202419,250.0019,260.0018,770.0018,770.0018,770.0019,557
Jun 13, 202419,160.0019,370.0019,020.0019,020.0019,020.0010,503
Jun 12, 202419,260.0020,200.0019,140.0019,140.0019,140.0019,578
Jun 11, 202419,200.0019,730.0019,130.0019,260.0019,260.0012,672
Jun 10, 202419,480.0019,760.0019,190.0019,350.0019,350.009,454
Jun 7, 202419,180.0019,490.0019,110.0019,490.0019,490.008,164
Jun 5, 202418,970.0019,300.0018,940.0019,190.0019,190.0012,148
Jun 4, 202419,270.0019,680.0018,900.0019,040.0019,040.0024,997
Jun 3, 202419,020.0019,280.0018,830.0019,270.0019,270.0016,948
May 31, 202419,110.0019,320.0018,610.0019,140.0019,140.0029,389
May 30, 202419,340.0019,340.0018,510.0019,110.0019,110.0016,474
May 29, 202419,260.0019,260.0018,830.0019,000.0019,000.0017,301
May 28, 202419,600.0019,600.0018,580.0019,080.0019,080.0020,899
May 27, 202419,610.0020,000.0019,020.0019,420.0019,420.0025,813
May 24, 202419,740.0020,000.0019,400.0019,610.0019,610.0018,290
May 23, 202419,910.0020,300.0019,830.0019,830.0019,830.0026,816
May 22, 202420,250.0020,500.0019,700.0020,100.0020,100.0058,544
May 21, 202420,100.0020,700.0020,000.0020,400.0020,400.0038,788
May 20, 202420,300.0020,600.0019,990.0020,200.0020,200.0017,640
May 17, 202420,850.0020,950.0020,300.0020,300.0020,300.0013,817
May 16, 202421,000.0021,100.0020,650.0020,650.0020,650.0011,570
May 14, 202420,750.0021,050.0020,550.0021,000.0021,000.0035,294
May 13, 202421,000.0021,150.0020,550.0020,750.0020,750.0016,538
May 10, 202421,100.0021,300.0020,750.0020,750.0020,750.0020,084
May 9, 202421,000.0021,300.0020,850.0021,050.0021,050.0022,395
May 8, 202420,900.0021,400.0020,850.0021,100.0021,100.0024,097
May 7, 202421,050.0021,450.0020,750.0021,100.0021,100.0022,056
May 3, 202420,850.0021,300.0020,850.0021,050.0021,050.0017,540
May 2, 202420,600.0021,250.0020,600.0021,000.0021,000.0013,386
Apr 30, 202421,000.0021,450.0020,700.0020,700.0020,700.0021,444
Apr 29, 202421,500.0021,600.0020,850.0021,200.0021,200.0020,543
Apr 26, 202421,050.0021,500.0020,850.0021,200.0021,200.0017,732
Apr 25, 202420,600.0021,400.0020,600.0021,050.0021,050.0018,969
Apr 24, 202420,450.0021,000.0020,450.0020,800.0020,800.009,766
Apr 23, 202420,600.0020,900.0020,200.0020,450.0020,450.0026,334
Apr 22, 202420,650.0021,750.0020,500.0020,650.0020,650.0054,825
Apr 19, 202419,750.0021,000.0019,560.0020,700.0020,700.0048,807
Apr 18, 202419,330.0019,750.0019,330.0019,750.0019,750.0010,800
Apr 17, 202419,180.0019,890.0019,180.0019,310.0019,310.0020,288
Apr 16, 202419,200.0020,200.0019,180.0019,250.0019,250.0035,170
Apr 15, 202419,410.0020,400.0019,270.0019,630.0019,630.0055,519
Apr 12, 202419,410.0021,400.0016,850.0019,780.0019,780.00384,516
Apr 11, 202421,800.0022,000.0019,720.0019,720.0019,720.0047,804
Apr 9, 202422,050.0022,250.0021,750.0022,050.0022,050.0021,363
Apr 8, 202422,000.0022,300.0021,450.0022,100.0022,100.0046,952
Apr 5, 202421,500.0022,450.0021,450.0022,000.0022,000.0043,565
Apr 4, 202421,800.0022,000.0021,450.0021,900.0021,900.0029,066
Apr 3, 202421,500.0022,000.0020,700.0021,750.0021,750.0074,090
Apr 2, 202421,500.0021,850.0020,700.0021,700.0021,700.0056,028
Apr 1, 202421,400.0021,600.0020,500.0021,500.0021,500.0033,485
Mar 29, 202421,000.0021,500.0020,950.0021,300.0021,300.0027,048
Mar 28, 202421,250.0021,500.0020,600.0021,250.0021,250.0057,920
Mar 27, 202422,250.0022,250.0021,200.0021,200.0021,200.0052,754
Mar 26, 202422,100.0022,250.0021,650.0022,250.0022,250.0053,809
Mar 25, 202421,250.0022,550.0021,100.0022,200.0022,200.0081,275
Mar 22, 202421,000.0021,500.0020,900.0021,250.0021,250.0049,003
Mar 21, 202421,000.0021,250.0020,900.0021,200.0021,200.0021,522
Mar 20, 202420,800.0021,150.0020,500.0021,000.0021,000.0038,517
Mar 19, 202420,400.0021,000.0020,400.0020,800.0020,800.0033,443
Mar 18, 202420,500.0020,900.0020,150.0020,550.0020,550.0027,013
Mar 15, 202420,450.0020,800.0020,100.0020,650.0020,650.0031,921
Mar 14, 202420,550.0020,800.0020,400.0020,650.0020,650.0024,200
Mar 13, 202420,600.0021,000.0019,970.0020,750.0020,750.0086,566
Mar 12, 202421,150.0021,400.0020,100.0020,800.0020,800.0089,828
Mar 11, 202420,500.0021,400.0019,900.0021,150.0021,150.0086,652
Mar 8, 202419,560.0020,850.0019,560.0020,750.0020,750.0091,483
Mar 7, 202419,350.0019,920.0019,340.0019,750.0019,750.0049,094
Mar 6, 202419,460.0019,770.0019,070.0019,470.0019,470.0038,719

Related Tickers

061.MU Docebo Inc
30.70
+5.05%
 
TTD.MX The Trade Desk, Inc.
1,335.00
-5.49%
 
2Y7.F Fastly, Inc.
6.20
+1.60%
 
A9L0.DU Alight Inc
5.95
-0.83%
 
FORTE.IS Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S.
64.00
+1.91%
 
PAYX.VI Paychex, Inc.
140.30
-3.88%
 
CRBAF CARBEEZA INC.
0.1330
0.00%
 
307.SG Shopify Inc
98.33
+3.03%
 
BBRDF Blackbird plc
0.0840
0.00%
 
247.ST 24SevenOffice Group AB
19.70
+1.55%