Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 14,050
+120 (0.86%)
Dec 11, 2025, 3:30 PM KST
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 14,080.00 | 14,090.00 | 13,920.00 | 14,050.00 | 14,050.00 | 0.86% | 31,194 |
| Dec 10, 2025 | 13,960.00 | 13,990.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.14% | 25,790 |
| Dec 9, 2025 | 14,050.00 | 14,050.00 | 13,910.00 | 13,950.00 | 13,950.00 | -0.71% | 32,046 |
| Dec 8, 2025 | 14,180.00 | 14,180.00 | 13,940.00 | 14,050.00 | 14,050.00 | -0.92% | 35,906 |
| Dec 5, 2025 | 14,150.00 | 14,230.00 | 14,100.00 | 14,180.00 | 14,180.00 | - | 32,792 |
| Dec 4, 2025 | 14,200.00 | 14,260.00 | 14,120.00 | 14,180.00 | 14,180.00 | -0.63% | 27,885 |
| Dec 3, 2025 | 14,240.00 | 14,290.00 | 14,120.00 | 14,270.00 | 14,270.00 | -0.35% | 35,366 |
| Dec 2, 2025 | 14,300.00 | 14,370.00 | 14,070.00 | 14,320.00 | 14,320.00 | -0.14% | 66,683 |
| Dec 1, 2025 | 14,000.00 | 14,350.00 | 14,000.00 | 14,340.00 | 14,340.00 | 2.43% | 108,608 |
| Nov 28, 2025 | 13,980.00 | 14,020.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.14% | 28,370 |
| Nov 27, 2025 | 13,970.00 | 14,040.00 | 13,900.00 | 13,980.00 | 13,980.00 | -0.07% | 27,601 |
| Nov 26, 2025 | 13,870.00 | 13,990.00 | 13,850.00 | 13,990.00 | 13,990.00 | 0.36% | 31,711 |
| Nov 25, 2025 | 13,990.00 | 14,090.00 | 13,900.00 | 13,940.00 | 13,940.00 | -0.36% | 31,996 |
| Nov 24, 2025 | 13,890.00 | 14,080.00 | 13,830.00 | 13,990.00 | 13,990.00 | 1.23% | 48,829 |
| Nov 21, 2025 | 13,940.00 | 13,960.00 | 13,800.00 | 13,820.00 | 13,820.00 | -1.64% | 26,573 |
| Nov 20, 2025 | 13,880.00 | 14,060.00 | 13,840.00 | 14,050.00 | 14,050.00 | 1.08% | 42,569 |
| Nov 19, 2025 | 13,940.00 | 14,020.00 | 13,830.00 | 13,900.00 | 13,900.00 | -0.57% | 38,078 |
| Nov 18, 2025 | 14,000.00 | 14,160.00 | 13,870.00 | 13,980.00 | 13,980.00 | -1.20% | 46,448 |
| Nov 17, 2025 | 14,200.00 | 14,260.00 | 14,090.00 | 14,150.00 | 14,150.00 | 0.21% | 38,142 |
| Nov 14, 2025 | 14,090.00 | 14,240.00 | 14,000.00 | 14,120.00 | 14,120.00 | 0.14% | 82,601 |
| Nov 13, 2025 | 13,870.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 0.14% | 86,021 |
| Nov 12, 2025 | 13,980.00 | 14,080.00 | 13,950.00 | 14,080.00 | 14,080.00 | 1.15% | 61,766 |
| Nov 11, 2025 | 13,930.00 | 14,080.00 | 13,880.00 | 13,920.00 | 13,920.00 | 0.07% | 33,145 |
| Nov 10, 2025 | 13,780.00 | 13,960.00 | 13,780.00 | 13,910.00 | 13,910.00 | 0.43% | 35,200 |
| Nov 7, 2025 | 13,830.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.50% | 28,435 |
| Nov 6, 2025 | 13,910.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,920.00 | -0.22% | 42,177 |
| Nov 5, 2025 | 14,000.00 | 14,050.00 | 13,700.00 | 13,950.00 | 13,950.00 | 0.36% | 84,037 |
| Nov 4, 2025 | 13,980.00 | 14,040.00 | 13,860.00 | 13,900.00 | 13,900.00 | -0.22% | 54,529 |
| Nov 3, 2025 | 14,050.00 | 14,110.00 | 13,910.00 | 13,930.00 | 13,930.00 | 0.14% | 44,091 |
| Oct 31, 2025 | 13,920.00 | 13,940.00 | 13,870.00 | 13,910.00 | 13,910.00 | -0.43% | 32,372 |
| Oct 30, 2025 | 14,090.00 | 14,090.00 | 13,900.00 | 13,970.00 | 13,970.00 | -0.78% | 83,847 |
| Oct 29, 2025 | 14,200.00 | 14,250.00 | 14,070.00 | 14,080.00 | 14,080.00 | -0.85% | 68,690 |
| Oct 28, 2025 | 14,290.00 | 14,300.00 | 14,160.00 | 14,200.00 | 14,200.00 | -1.05% | 56,457 |
| Oct 27, 2025 | 14,450.00 | 14,450.00 | 14,270.00 | 14,350.00 | 14,350.00 | -1.10% | 112,199 |
| Oct 24, 2025 | 14,700.00 | 14,840.00 | 14,490.00 | 14,510.00 | 14,510.00 | 0.14% | 163,479 |
| Oct 23, 2025 | 14,940.00 | 15,000.00 | 14,350.00 | 14,490.00 | 14,490.00 | 2.19% | 393,459 |
| Oct 22, 2025 | 14,080.00 | 14,270.00 | 14,010.00 | 14,180.00 | 14,180.00 | 0.50% | 63,012 |
| Oct 21, 2025 | 14,150.00 | 14,280.00 | 14,030.00 | 14,110.00 | 14,110.00 | 0.21% | 48,073 |
| Oct 20, 2025 | 13,970.00 | 14,090.00 | 13,850.00 | 14,080.00 | 14,080.00 | 0.86% | 42,869 |
| Oct 17, 2025 | 14,030.00 | 14,120.00 | 13,900.00 | 13,960.00 | 13,960.00 | -1.20% | 58,046 |
| Oct 16, 2025 | 14,090.00 | 14,200.00 | 14,020.00 | 14,130.00 | 14,130.00 | 0.64% | 56,040 |
| Oct 15, 2025 | 13,900.00 | 14,100.00 | 13,850.00 | 14,040.00 | 14,040.00 | 1.30% | 37,245 |
| Oct 14, 2025 | 13,940.00 | 14,170.00 | 13,780.00 | 13,860.00 | 13,860.00 | -0.43% | 85,620 |
| Oct 13, 2025 | 13,760.00 | 13,970.00 | 13,720.00 | 13,920.00 | 13,920.00 | -0.93% | 49,703 |
| Oct 10, 2025 | 14,140.00 | 14,160.00 | 13,800.00 | 14,050.00 | 14,050.00 | -2.09% | 65,432 |
| Oct 2, 2025 | 14,090.00 | 14,390.00 | 14,020.00 | 14,350.00 | 14,350.00 | 2.43% | 72,938 |
| Oct 1, 2025 | 14,010.00 | 14,130.00 | 13,970.00 | 14,010.00 | 14,010.00 | -0.14% | 41,371 |
| Sep 30, 2025 | 14,140.00 | 14,230.00 | 14,010.00 | 14,030.00 | 14,030.00 | -2.09% | 44,635 |
| Sep 29, 2025 | 14,390.00 | 14,620.00 | 14,260.00 | 14,330.00 | 14,330.00 | 0.56% | 57,583 |
| Sep 26, 2025 | 14,530.00 | 14,590.00 | 14,080.00 | 14,250.00 | 14,250.00 | -1.18% | 90,584 |