KRX · 403550 · stock
SOCAR Inc. (403550) stock price history
Every KRX trading session of SOCAR Inc. from Aug 22, 2022 to Sep 28, 2026: 1,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
403550 adjusted close, 2022 to 2026
- ₩27,131
- All time high, 2022
- ₩21,000
- 52 week high, ₩9,000 low
- 1,001
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
403550 key facts
- SOCAR Inc. (403550) closed at ₩10,670 on Sep 28, 2026 on KRX.
- 403550's all time high close is ₩27,131, set on Aug 26, 2022; its all time low close is ₩9,080 on Jul 22, 2026.
- 403550's 52 week range is ₩9,000 to ₩21,000.
- 403550 returned -9.9% over the year to Sep 28, 2026.
- Since Aug 22, 2022 403550 returned -59%, -19.6% a year compounded.
- 403550's deepest drawdown was -66.5% from Aug 26, 2022 to Jul 22, 2026.
- DataCedar holds 1,001 daily sessions of 403550 history from Aug 22, 2022 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
403550 price chart, 2022 to 2026
403550 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -4.3% |
| 6 months | -6.3% |
| Year to date | -6.2% |
| 1 year | -9.9% |
| 3 years | -11.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 22, 2022 | -59.1% |
| Compound annual growth, 4.1 years | -19.6% |
403550 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩27,131 on Aug 26, 2022
- All time low close
- ₩9,080 on Jul 22, 2026
- 52 week high
- ₩21,000 on May 14, 2026
- 52 week low
- ₩9,000 on Jul 29, 2026
- Deepest drawdown
- -66.5% from Aug 26, 2022 to Jul 22, 2026, not yet recovered
- Best single session
- +30.0% on Apr 30, 2026
- Worst single session
- -15.0% on May 15, 2026
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +18%
- Worst calendar year
- 2025, -37%
403550 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 22, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩11,378 | ₩21,000 | ₩9,000 | ₩10,670 | -6.2% | 9.8M | 181 |
| 2025 | ₩17,955 | ₩18,044 | ₩11,071 | ₩11,378 | -37.0% | 1.6M | 241 |
| 2024 | ₩15,277 | ₩22,369 | ₩15,197 | ₩18,054 | +18.2% | 7.1M | 244 |
| 2023 | ₩21,724 | ₩22,617 | ₩11,279 | ₩15,277 | -29.2% | 42.6M | 245 |
| 2022 | ₩27,776 | ₩29,363 | ₩14,979 | ₩21,576 | n/a | 49.8M | 90 |
403550 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩10,670 | -6.4% |
| August 2026 | ₩11,400 | +16.7% |
| July 2026 | ₩9,770 | -17.3% |
| June 2026 | ₩11,820 | -10.7% |
| May 2026 | ₩13,230 | -25.7% |
| April 2026 | ₩17,810 | +54.2% |
| March 2026 | ₩11,550 | -1.2% |
| February 2026 | ₩11,696 | -1.1% |
| January 2026 | ₩11,824 | +3.9% |
| December 2025 | ₩11,378 | -1.0% |
| November 2025 | ₩11,497 | -0.9% |
| October 2025 | ₩11,596 | -0.6% |
About the 403550 data
Daily bars. 1,001 sessions from Aug 22, 2022 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 22, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/403550/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
403550 share price history
