Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 16,680
-960 (-5.44%)
Mar 27, 2026, 1:50 PM KST
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 17,350.00 | 18,150.00 | 17,110.00 | 17,640.00 | 17,640.00 | 2.74% | 1,503,526 |
| Mar 25, 2026 | 17,050.00 | 17,580.00 | 16,700.00 | 17,170.00 | 17,170.00 | -0.69% | 637,662 |
| Mar 24, 2026 | 16,350.00 | 18,040.00 | 16,320.00 | 17,290.00 | 17,290.00 | -2.97% | 1,596,137 |
| Mar 23, 2026 | 17,900.00 | 19,480.00 | 17,590.00 | 17,820.00 | 17,820.00 | 1.71% | 2,850,443 |
| Mar 20, 2026 | 18,000.00 | 18,930.00 | 17,500.00 | 17,520.00 | 17,520.00 | -6.21% | 1,028,033 |
| Mar 19, 2026 | 19,170.00 | 19,980.00 | 18,200.00 | 18,680.00 | 18,680.00 | 5.72% | 3,403,933 |
| Mar 18, 2026 | 18,180.00 | 18,520.00 | 17,580.00 | 17,670.00 | 17,670.00 | -5.71% | 1,224,308 |
| Mar 17, 2026 | 17,930.00 | 19,300.00 | 17,740.00 | 18,740.00 | 18,740.00 | -1.06% | 1,720,606 |
| Mar 16, 2026 | 19,990.00 | 20,450.00 | 18,740.00 | 18,940.00 | 18,940.00 | -5.25% | 1,886,578 |
| Mar 13, 2026 | 21,200.00 | 22,300.00 | 19,990.00 | 19,990.00 | 19,990.00 | -1.04% | 3,684,303 |
| Mar 12, 2026 | 21,850.00 | 22,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 4,398,561 |
| Mar 11, 2026 | 20,350.00 | 23,200.00 | 19,430.00 | 20,250.00 | 20,250.00 | -3.34% | 6,421,551 |
| Mar 10, 2026 | 19,390.00 | 20,950.00 | 19,100.00 | 20,950.00 | 20,950.00 | -8.11% | 1,041,178 |
| Mar 9, 2026 | 26,100.00 | 26,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.94% | 881,833 |
| Mar 6, 2026 | 29,300.00 | 29,300.00 | 23,250.00 | 23,250.00 | 23,250.00 | -17.41% | 1,231,818 |
| Mar 5, 2026 | 26,500.00 | 33,575.00 | 21,700.00 | 28,150.00 | 28,150.00 | 2.55% | 17,207,956 |
| Mar 4, 2026 | 27,400.00 | 27,450.00 | 24,150.00 | 27,450.00 | 27,450.00 | 29.79% | 7,587,845 |
| Mar 3, 2026 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 29.75% | 1,022,867 |
| Feb 27, 2026 | 16,400.00 | 16,760.00 | 16,000.00 | 16,300.00 | 16,300.00 | -2.80% | 692,598 |
| Feb 26, 2026 | 17,300.00 | 17,450.00 | 16,520.00 | 16,770.00 | 16,770.00 | -3.90% | 959,269 |
| Feb 25, 2026 | 17,520.00 | 18,570.00 | 17,410.00 | 17,450.00 | 17,450.00 | -4.80% | 1,321,186 |
| Feb 24, 2026 | 19,000.00 | 19,900.00 | 18,050.00 | 18,330.00 | 18,330.00 | -3.68% | 2,091,550 |
| Feb 23, 2026 | 17,890.00 | 20,850.00 | 17,250.00 | 19,030.00 | 19,030.00 | 1.01% | 10,045,560 |
| Feb 20, 2026 | 17,190.00 | 20,200.00 | 16,950.00 | 18,840.00 | 18,840.00 | 15.23% | 10,731,490 |
| Feb 19, 2026 | 15,700.00 | 16,500.00 | 15,460.00 | 16,350.00 | 16,350.00 | 7.64% | 1,029,004 |
| Feb 13, 2026 | 15,260.00 | 15,260.00 | 14,950.00 | 15,190.00 | 15,190.00 | -2.50% | 273,986 |
| Feb 12, 2026 | 15,290.00 | 15,970.00 | 15,180.00 | 15,580.00 | 15,580.00 | 1.90% | 561,036 |
| Feb 11, 2026 | 15,550.00 | 15,750.00 | 15,150.00 | 15,290.00 | 15,290.00 | -1.42% | 325,034 |
| Feb 10, 2026 | 14,630.00 | 16,090.00 | 14,500.00 | 15,510.00 | 15,510.00 | 6.67% | 1,078,658 |
| Feb 9, 2026 | 14,500.00 | 14,700.00 | 14,430.00 | 14,540.00 | 14,540.00 | -3.00% | 322,845 |
| Feb 6, 2026 | 14,320.00 | 15,440.00 | 14,220.00 | 14,990.00 | 14,990.00 | 2.04% | 843,890 |
| Feb 5, 2026 | 14,800.00 | 15,000.00 | 14,540.00 | 14,690.00 | 14,690.00 | 0.41% | 362,552 |
| Feb 4, 2026 | 14,600.00 | 14,810.00 | 14,410.00 | 14,630.00 | 14,630.00 | 2.88% | 424,760 |
| Feb 3, 2026 | 14,340.00 | 14,340.00 | 14,040.00 | 14,220.00 | 14,220.00 | -1.25% | 360,720 |
| Feb 2, 2026 | 14,850.00 | 15,160.00 | 14,350.00 | 14,400.00 | 14,400.00 | -9.72% | 794,907 |
| Jan 30, 2026 | 15,550.00 | 16,000.00 | 15,000.00 | 15,950.00 | 15,950.00 | 6.76% | 1,650,013 |
| Jan 29, 2026 | 14,400.00 | 15,100.00 | 14,350.00 | 14,940.00 | 14,940.00 | 4.11% | 1,432,164 |
| Jan 28, 2026 | 14,390.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.56% | 180,981 |
| Jan 27, 2026 | 14,160.00 | 14,300.00 | 14,080.00 | 14,270.00 | 14,270.00 | -0.35% | 151,259 |
| Jan 26, 2026 | 14,060.00 | 14,350.00 | 14,040.00 | 14,320.00 | 14,320.00 | 2.14% | 270,556 |
| Jan 23, 2026 | 13,860.00 | 14,050.00 | 13,830.00 | 14,020.00 | 14,020.00 | 0.72% | 141,509 |
| Jan 22, 2026 | 13,950.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,920.00 | 0.07% | 106,879 |
| Jan 21, 2026 | 14,050.00 | 14,090.00 | 13,820.00 | 13,910.00 | 13,910.00 | -0.86% | 167,438 |
| Jan 20, 2026 | 13,950.00 | 14,050.00 | 13,880.00 | 14,030.00 | 14,030.00 | 0.50% | 157,258 |
| Jan 19, 2026 | 14,070.00 | 14,070.00 | 13,870.00 | 13,960.00 | 13,960.00 | -1.13% | 252,581 |
| Jan 16, 2026 | 14,490.00 | 14,490.00 | 14,050.00 | 14,120.00 | 14,120.00 | -4.59% | 392,112 |
| Jan 15, 2026 | 14,510.00 | 14,890.00 | 14,280.00 | 14,800.00 | 14,800.00 | 0.89% | 856,254 |
| Jan 14, 2026 | 14,590.00 | 15,230.00 | 14,310.00 | 14,670.00 | 14,670.00 | 2.37% | 1,264,549 |
| Jan 13, 2026 | 14,350.00 | 14,430.00 | 14,050.00 | 14,330.00 | 14,330.00 | -0.90% | 268,346 |
| Jan 12, 2026 | 14,300.00 | 14,710.00 | 14,120.00 | 14,460.00 | 14,460.00 | 3.14% | 687,083 |