Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 14,290
+170 (1.20%)
Last updated: Sep 17, 2025, 2:52 PM KST
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15,010.00 | 15,260.00 | 14,260.00 | 14,290.00 | 14,290.00 | 1.20% | 697,449 |
| Sep 16, 2025 | 14,100.00 | 14,180.00 | 14,030.00 | 14,120.00 | 14,120.00 | 0.71% | 47,377 |
| Sep 15, 2025 | 14,010.00 | 14,100.00 | 13,920.00 | 14,020.00 | 14,020.00 | 0.79% | 30,431 |
| Sep 12, 2025 | 13,900.00 | 13,980.00 | 13,880.00 | 13,910.00 | 13,910.00 | -0.71% | 43,121 |
| Sep 11, 2025 | 14,060.00 | 14,130.00 | 13,970.00 | 14,010.00 | 14,010.00 | -0.85% | 38,785 |
| Sep 10, 2025 | 14,010.00 | 14,150.00 | 13,970.00 | 14,130.00 | 14,130.00 | 2.32% | 108,426 |
| Sep 9, 2025 | 13,720.00 | 13,840.00 | 13,720.00 | 13,810.00 | 13,810.00 | - | 22,434 |
| Sep 8, 2025 | 13,760.00 | 13,930.00 | 13,700.00 | 13,810.00 | 13,810.00 | 0.29% | 30,480 |
| Sep 5, 2025 | 13,720.00 | 13,890.00 | 13,720.00 | 13,770.00 | 13,770.00 | -0.22% | 32,340 |
| Sep 4, 2025 | 13,670.00 | 13,850.00 | 13,660.00 | 13,800.00 | 13,800.00 | - | 30,236 |
| Sep 3, 2025 | 13,870.00 | 13,930.00 | 13,780.00 | 13,800.00 | 13,800.00 | 0.66% | 26,825 |
| Sep 2, 2025 | 13,780.00 | 13,790.00 | 13,660.00 | 13,710.00 | 13,710.00 | -0.80% | 27,083 |
| Sep 1, 2025 | 13,800.00 | 13,970.00 | 13,760.00 | 13,820.00 | 13,820.00 | - | 31,713 |
| Aug 29, 2025 | 13,940.00 | 13,990.00 | 13,780.00 | 13,820.00 | 13,820.00 | -0.58% | 40,130 |
| Aug 28, 2025 | 13,890.00 | 13,980.00 | 13,860.00 | 13,900.00 | 13,900.00 | - | 18,031 |
| Aug 27, 2025 | 13,870.00 | 13,950.00 | 13,810.00 | 13,900.00 | 13,900.00 | -0.43% | 30,900 |
| Aug 26, 2025 | 13,970.00 | 13,970.00 | 13,850.00 | 13,960.00 | 13,960.00 | 0.29% | 31,003 |
| Aug 25, 2025 | 13,840.00 | 13,930.00 | 13,770.00 | 13,920.00 | 13,920.00 | 1.53% | 34,319 |
| Aug 22, 2025 | 13,800.00 | 13,860.00 | 13,690.00 | 13,710.00 | 13,710.00 | 0.22% | 30,005 |
| Aug 21, 2025 | 13,650.00 | 13,790.00 | 13,630.00 | 13,680.00 | 13,680.00 | 0.74% | 22,503 |
| Aug 20, 2025 | 13,500.00 | 13,780.00 | 13,210.00 | 13,580.00 | 13,580.00 | -1.24% | 50,483 |
| Aug 19, 2025 | 13,770.00 | 13,850.00 | 13,740.00 | 13,750.00 | 13,750.00 | -0.72% | 23,728 |
| Aug 18, 2025 | 13,980.00 | 13,980.00 | 13,710.00 | 13,850.00 | 13,850.00 | -1.07% | 39,150 |
| Aug 14, 2025 | 13,980.00 | 14,110.00 | 13,970.00 | 14,000.00 | 14,000.00 | 0.14% | 32,004 |
| Aug 13, 2025 | 13,950.00 | 13,980.00 | 13,890.00 | 13,980.00 | 13,980.00 | 0.58% | 25,432 |
| Aug 12, 2025 | 13,960.00 | 14,050.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.29% | 50,501 |
| Aug 11, 2025 | 14,030.00 | 14,110.00 | 13,900.00 | 13,940.00 | 13,940.00 | -0.99% | 41,923 |
| Aug 8, 2025 | 13,940.00 | 14,250.00 | 13,920.00 | 14,080.00 | 14,080.00 | 0.79% | 68,890 |
| Aug 7, 2025 | 13,950.00 | 14,000.00 | 13,820.00 | 13,970.00 | 13,970.00 | -0.21% | 33,876 |
| Aug 6, 2025 | 13,870.00 | 14,000.00 | 13,860.00 | 14,000.00 | 14,000.00 | 1.23% | 36,506 |
| Aug 5, 2025 | 13,820.00 | 13,950.00 | 13,770.00 | 13,830.00 | 13,830.00 | 0.22% | 34,385 |
| Aug 4, 2025 | 13,580.00 | 13,960.00 | 13,580.00 | 13,800.00 | 13,800.00 | -0.65% | 59,463 |
| Aug 1, 2025 | 14,050.00 | 14,140.00 | 13,810.00 | 13,890.00 | 13,890.00 | -1.91% | 104,216 |
| Jul 31, 2025 | 14,060.00 | 14,270.00 | 14,000.00 | 14,160.00 | 14,160.00 | 0.28% | 133,803 |
| Jul 30, 2025 | 15,030.00 | 15,550.00 | 14,110.00 | 14,120.00 | 14,120.00 | 1.95% | 711,318 |
| Jul 29, 2025 | 13,930.00 | 13,940.00 | 13,720.00 | 13,850.00 | 13,850.00 | 0.36% | 42,289 |
| Jul 28, 2025 | 13,970.00 | 14,000.00 | 13,780.00 | 13,800.00 | 13,800.00 | -1.22% | 49,826 |
| Jul 25, 2025 | 13,940.00 | 14,030.00 | 13,820.00 | 13,970.00 | 13,970.00 | 0.65% | 40,793 |
| Jul 24, 2025 | 13,970.00 | 14,040.00 | 13,840.00 | 13,880.00 | 13,880.00 | -0.64% | 57,180 |
| Jul 23, 2025 | 13,960.00 | 14,040.00 | 13,900.00 | 13,970.00 | 13,970.00 | 0.29% | 39,411 |
| Jul 22, 2025 | 14,100.00 | 14,100.00 | 13,900.00 | 13,930.00 | 13,930.00 | -1.07% | 63,892 |
| Jul 21, 2025 | 14,190.00 | 14,190.00 | 13,980.00 | 14,080.00 | 14,080.00 | -1.47% | 73,652 |
| Jul 18, 2025 | 14,200.00 | 14,360.00 | 14,140.00 | 14,290.00 | 14,290.00 | 1.56% | 159,936 |
| Jul 17, 2025 | 14,070.00 | 14,170.00 | 13,950.00 | 14,070.00 | 14,070.00 | - | 77,339 |
| Jul 16, 2025 | 14,110.00 | 14,230.00 | 14,030.00 | 14,070.00 | 14,070.00 | -0.28% | 61,543 |
| Jul 15, 2025 | 14,080.00 | 14,180.00 | 13,990.00 | 14,110.00 | 14,110.00 | -0.56% | 51,297 |
| Jul 14, 2025 | 14,260.00 | 14,370.00 | 14,060.00 | 14,190.00 | 14,190.00 | -0.49% | 81,122 |
| Jul 11, 2025 | 14,100.00 | 14,320.00 | 14,100.00 | 14,260.00 | 14,260.00 | 0.78% | 94,423 |
| Jul 10, 2025 | 14,200.00 | 14,220.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.28% | 100,222 |
| Jul 9, 2025 | 14,010.00 | 14,260.00 | 13,940.00 | 14,190.00 | 14,190.00 | 1.36% | 156,075 |