Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 12,180
-420 (-3.33%)
Last updated: Jun 2, 2026, 3:00 PM KST
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12,210.00 | 12,750.00 | 12,100.00 | 12,180.00 | 12,180.00 | -3.33% | 285,609 |
| Jun 1, 2026 | 12,550.00 | 12,850.00 | 12,250.00 | 12,600.00 | 12,600.00 | -0.40% | 279,186 |
| May 29, 2026 | 12,700.00 | 12,940.00 | 12,500.00 | 12,650.00 | 12,650.00 | -4.02% | 536,621 |
| May 28, 2026 | 12,910.00 | 15,030.00 | 12,910.00 | 13,180.00 | 13,180.00 | 1.15% | 3,913,855 |
| May 27, 2026 | 13,330.00 | 13,330.00 | 12,860.00 | 13,030.00 | 13,030.00 | -2.54% | 187,578 |
| May 26, 2026 | 13,600.00 | 13,600.00 | 13,100.00 | 13,370.00 | 13,370.00 | -2.19% | 183,868 |
| May 22, 2026 | 13,450.00 | 13,680.00 | 13,450.00 | 13,670.00 | 13,670.00 | 1.56% | 145,736 |
| May 21, 2026 | 13,260.00 | 13,690.00 | 13,260.00 | 13,460.00 | 13,460.00 | 0.30% | 126,798 |
| May 20, 2026 | 13,800.00 | 13,840.00 | 13,350.00 | 13,420.00 | 13,420.00 | -3.03% | 164,895 |
| May 19, 2026 | 13,980.00 | 14,170.00 | 13,800.00 | 13,840.00 | 13,840.00 | -1.84% | 146,517 |
| May 18, 2026 | 14,300.00 | 14,380.00 | 13,760.00 | 14,100.00 | 14,100.00 | -2.22% | 227,542 |
| May 15, 2026 | 14,380.00 | 14,800.00 | 14,100.00 | 14,420.00 | 14,420.00 | 0.35% | 523,045 |
| May 14, 2026 | 14,370.00 | 14,640.00 | 14,270.00 | 14,370.00 | 14,370.00 | - | 178,901 |
| May 13, 2026 | 14,830.00 | 15,170.00 | 14,350.00 | 14,370.00 | 14,370.00 | -1.98% | 434,437 |
| May 12, 2026 | 14,720.00 | 17,090.00 | 14,580.00 | 14,660.00 | 14,660.00 | -0.41% | 2,795,727 |
| May 11, 2026 | 14,940.00 | 15,110.00 | 14,660.00 | 14,720.00 | 14,720.00 | -1.41% | 254,782 |
| May 8, 2026 | 14,940.00 | 15,220.00 | 14,600.00 | 14,930.00 | 14,930.00 | 0.95% | 210,525 |
| May 7, 2026 | 14,990.00 | 15,040.00 | 14,720.00 | 14,790.00 | 14,790.00 | -2.44% | 282,138 |
| May 6, 2026 | 15,300.00 | 15,400.00 | 14,880.00 | 15,160.00 | 15,160.00 | -2.19% | 381,924 |
| May 4, 2026 | 15,780.00 | 15,940.00 | 15,480.00 | 15,500.00 | 15,500.00 | -3.37% | 406,271 |
| Apr 30, 2026 | 16,160.00 | 16,900.00 | 15,870.00 | 16,040.00 | 16,040.00 | 1.01% | 1,288,299 |
| Apr 29, 2026 | 16,140.00 | 16,300.00 | 15,730.00 | 15,880.00 | 15,880.00 | -1.00% | 362,608 |
| 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% | 246,638 |
| Apr 24, 2026 | 16,120.00 | 16,270.00 | 16,050.00 | 16,180.00 | 16,180.00 | 1.13% | 281,034 |
| Apr 23, 2026 | 16,060.00 | 16,320.00 | 15,860.00 | 16,000.00 | 16,000.00 | - | 456,275 |
| Apr 22, 2026 | 16,200.00 | 16,650.00 | 15,990.00 | 16,000.00 | 16,000.00 | - | 417,938 |
| 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% | 437,751 |
| 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% | 503,878 |
| Apr 14, 2026 | 16,660.00 | 16,660.00 | 16,000.00 | 16,300.00 | 16,300.00 | -3.21% | 433,416 |
| Apr 13, 2026 | 17,050.00 | 17,100.00 | 16,190.00 | 16,840.00 | 16,840.00 | 5.25% | 865,827 |
| Apr 10, 2026 | 15,560.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 2.11% | 429,679 |
| Apr 9, 2026 | 15,740.00 | 15,850.00 | 15,400.00 | 15,670.00 | 15,670.00 | 2.42% | 834,335 |
| Apr 8, 2026 | 14,690.00 | 15,650.00 | 14,690.00 | 15,300.00 | 15,300.00 | -10.47% | 1,319,461 |
| Apr 7, 2026 | 16,100.00 | 18,130.00 | 16,030.00 | 17,090.00 | 17,090.00 | 3.45% | 3,521,322 |
| Apr 6, 2026 | 17,220.00 | 17,230.00 | 16,490.00 | 16,520.00 | 16,520.00 | -3.05% | 601,362 |
| Apr 3, 2026 | 17,320.00 | 17,570.00 | 16,700.00 | 17,040.00 | 17,040.00 | -1.62% | 1,628,990 |
| 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% | 403,632 |
| Mar 31, 2026 | 17,080.00 | 17,140.00 | 15,810.00 | 15,860.00 | 15,860.00 | -5.93% | 607,346 |
| Mar 30, 2026 | 17,900.00 | 18,470.00 | 16,850.00 | 16,860.00 | 16,860.00 | 0.78% | 1,096,911 |
| 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% | 1,542,553 |
| Mar 25, 2026 | 17,050.00 | 17,580.00 | 16,700.00 | 17,170.00 | 17,170.00 | -0.69% | 647,015 |
| Mar 24, 2026 | 16,350.00 | 18,040.00 | 16,320.00 | 17,290.00 | 17,290.00 | -2.97% | 1,611,285 |
| Mar 23, 2026 | 17,900.00 | 19,480.00 | 17,590.00 | 17,820.00 | 17,820.00 | 1.71% | 2,895,583 |
| Mar 20, 2026 | 18,000.00 | 18,930.00 | 17,500.00 | 17,520.00 | 17,520.00 | -6.21% | 1,047,617 |