Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 11,100
+220 (2.02%)
At close: Jun 24, 2026
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 10,800.00 | 11,250.00 | 10,700.00 | 11,100.00 | 11,100.00 | 2.02% | 92,914 |
| Jun 23, 2026 | 11,000.00 | 11,490.00 | 10,800.00 | 10,880.00 | 10,880.00 | -3.72% | 125,122 |
| Jun 22, 2026 | 11,240.00 | 11,510.00 | 11,050.00 | 11,300.00 | 11,300.00 | 0.62% | 78,607 |
| Jun 19, 2026 | 11,300.00 | 12,090.00 | 11,100.00 | 11,230.00 | 11,230.00 | -3.19% | 369,414 |
| Jun 18, 2026 | 11,920.00 | 11,930.00 | 11,570.00 | 11,600.00 | 11,600.00 | -2.60% | 102,221 |
| Jun 17, 2026 | 12,100.00 | 12,150.00 | 11,900.00 | 11,910.00 | 11,910.00 | -1.57% | 109,018 |
| Jun 16, 2026 | 11,850.00 | 12,140.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2.11% | 100,247 |
| Jun 15, 2026 | 12,140.00 | 12,300.00 | 11,840.00 | 11,850.00 | 11,850.00 | -2.39% | 159,325 |
| Jun 12, 2026 | 12,000.00 | 12,230.00 | 11,900.00 | 12,140.00 | 12,140.00 | -0.16% | 205,942 |
| Jun 11, 2026 | 12,490.00 | 12,890.00 | 11,820.00 | 12,160.00 | 12,160.00 | 1.93% | 421,129 |
| Jun 10, 2026 | 11,970.00 | 12,150.00 | 11,820.00 | 11,930.00 | 11,930.00 | 0.93% | 206,654 |
| Jun 9, 2026 | 11,500.00 | 12,140.00 | 11,500.00 | 11,820.00 | 11,820.00 | -0.17% | 205,291 |
| Jun 8, 2026 | 11,900.00 | 12,350.00 | 11,650.00 | 11,840.00 | 11,840.00 | -1.25% | 392,288 |
| Jun 5, 2026 | 12,250.00 | 12,290.00 | 11,920.00 | 11,990.00 | 11,990.00 | -2.52% | 138,265 |
| Jun 4, 2026 | 12,140.00 | 12,630.00 | 12,140.00 | 12,300.00 | 12,300.00 | 0.99% | 161,360 |
| 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 |