Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 15,160
-340 (-2.19%)
May 6, 2026, 3:30 PM KST
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 15,300.00 | 15,400.00 | 14,880.00 | 15,160.00 | 15,160.00 | -2.19% | 371,554 |
| May 4, 2026 | 15,780.00 | 15,940.00 | 15,480.00 | 15,500.00 | 15,500.00 | -3.37% | 402,436 |
| Apr 30, 2026 | 16,160.00 | 16,900.00 | 15,870.00 | 16,040.00 | 16,040.00 | 1.01% | 1,262,632 |
| Apr 29, 2026 | 16,140.00 | 16,300.00 | 15,730.00 | 15,880.00 | 15,880.00 | -1.00% | 353,229 |
| Apr 28, 2026 | 16,120.00 | 16,230.00 | 15,910.00 | 16,040.00 | 16,040.00 | -0.50% | 173,275 |
| Apr 27, 2026 | 16,160.00 | 16,160.00 | 15,800.00 | 16,120.00 | 16,120.00 | -0.37% | 240,143 |
| Apr 24, 2026 | 16,120.00 | 16,270.00 | 16,050.00 | 16,180.00 | 16,180.00 | 1.13% | 266,239 |
| Apr 23, 2026 | 16,060.00 | 16,320.00 | 15,860.00 | 16,000.00 | 16,000.00 | - | 444,215 |
| Apr 22, 2026 | 16,200.00 | 16,650.00 | 15,990.00 | 16,000.00 | 16,000.00 | - | 413,210 |
| Apr 21, 2026 | 16,350.00 | 16,360.00 | 15,940.00 | 16,000.00 | 16,000.00 | -2.32% | 295,663 |
| Apr 20, 2026 | 16,300.00 | 16,410.00 | 16,090.00 | 16,380.00 | 16,380.00 | 2.57% | 426,303 |
| Apr 17, 2026 | 16,040.00 | 16,260.00 | 15,820.00 | 15,970.00 | 15,970.00 | -0.37% | 213,054 |
| Apr 16, 2026 | 15,960.00 | 16,190.00 | 15,790.00 | 16,030.00 | 16,030.00 | 0.44% | 240,895 |
| Apr 15, 2026 | 16,210.00 | 16,210.00 | 15,780.00 | 15,960.00 | 15,960.00 | -2.09% | 499,705 |
| Apr 14, 2026 | 16,660.00 | 16,660.00 | 16,000.00 | 16,300.00 | 16,300.00 | -3.21% | 422,647 |
| Apr 13, 2026 | 17,050.00 | 17,100.00 | 16,190.00 | 16,840.00 | 16,840.00 | 5.25% | 856,319 |
| Apr 10, 2026 | 15,560.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 2.11% | 422,025 |
| Apr 9, 2026 | 15,740.00 | 15,850.00 | 15,400.00 | 15,670.00 | 15,670.00 | 2.42% | 818,779 |
| Apr 8, 2026 | 14,690.00 | 15,650.00 | 14,690.00 | 15,300.00 | 15,300.00 | -10.47% | 1,304,364 |
| Apr 7, 2026 | 16,100.00 | 18,130.00 | 16,030.00 | 17,090.00 | 17,090.00 | 3.45% | 3,499,855 |
| Apr 6, 2026 | 17,220.00 | 17,230.00 | 16,490.00 | 16,520.00 | 16,520.00 | -3.05% | 548,359 |
| Apr 3, 2026 | 17,320.00 | 17,570.00 | 16,700.00 | 17,040.00 | 17,040.00 | -1.62% | 1,611,612 |
| Apr 2, 2026 | 16,050.00 | 19,200.00 | 15,750.00 | 17,320.00 | 17,320.00 | 7.91% | 6,205,321 |
| Apr 1, 2026 | 15,500.00 | 16,190.00 | 15,430.00 | 16,050.00 | 16,050.00 | 1.20% | 397,138 |
| Mar 31, 2026 | 17,080.00 | 17,140.00 | 15,810.00 | 15,860.00 | 15,860.00 | -5.93% | 594,500 |
| Mar 30, 2026 | 17,900.00 | 18,470.00 | 16,850.00 | 16,860.00 | 16,860.00 | 0.78% | 1,085,805 |
| Mar 27, 2026 | 18,040.00 | 18,190.00 | 16,580.00 | 16,730.00 | 16,730.00 | -5.16% | 910,236 |
| 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 |