Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 14,350
-160 (-1.10%)
At close: Oct 27, 2025
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 395,738 |
| Oct 22, 2025 | 14,080.00 | 14,270.00 | 14,010.00 | 14,180.00 | 14,180.00 | 0.50% | 63,361 |
| 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% | 92,061 |
| Sep 25, 2025 | 14,530.00 | 14,580.00 | 14,290.00 | 14,420.00 | 14,420.00 | 1.41% | 112,492 |
| Sep 24, 2025 | 14,630.00 | 14,640.00 | 14,200.00 | 14,220.00 | 14,220.00 | 0.71% | 149,339 |
| Sep 23, 2025 | 14,160.00 | 14,210.00 | 14,040.00 | 14,120.00 | 14,120.00 | -0.91% | 43,308 |
| Sep 22, 2025 | 14,260.00 | 14,340.00 | 14,140.00 | 14,250.00 | 14,250.00 | 2.30% | 91,596 |
| Sep 19, 2025 | 13,980.00 | 14,070.00 | 13,930.00 | 13,930.00 | 13,930.00 | -1.07% | 69,082 |
| Sep 18, 2025 | 14,090.00 | 14,170.00 | 13,950.00 | 14,080.00 | 14,080.00 | -1.47% | 84,130 |
| Sep 17, 2025 | 15,010.00 | 15,260.00 | 14,260.00 | 14,290.00 | 14,290.00 | 1.20% | 697,498 |
| 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 |