Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 10,930
+120 (1.11%)
Aug 14, 2026, 3:30 PM KST
KRX:004090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10,780.00 | 10,930.00 | 10,730.00 | 10,930.00 | 10,930.00 | 1.11% | 68,231 |
| Aug 13, 2026 | 10,850.00 | 10,910.00 | 10,670.00 | 10,810.00 | 10,810.00 | -1.46% | 90,433 |
| Aug 12, 2026 | 10,880.00 | 11,070.00 | 10,750.00 | 10,970.00 | 10,970.00 | 1.11% | 111,558 |
| Aug 11, 2026 | 11,020.00 | 11,110.00 | 10,710.00 | 10,850.00 | 10,850.00 | 1.02% | 114,925 |
| Aug 10, 2026 | 10,610.00 | 10,830.00 | 10,600.00 | 10,740.00 | 10,740.00 | 0.66% | 66,713 |
| Aug 7, 2026 | 10,690.00 | 10,830.00 | 10,440.00 | 10,670.00 | 10,670.00 | 1.43% | 88,665 |
| Aug 6, 2026 | 10,590.00 | 10,690.00 | 10,410.00 | 10,520.00 | 10,520.00 | -0.66% | 76,861 |
| Aug 5, 2026 | 10,640.00 | 10,800.00 | 10,420.00 | 10,590.00 | 10,590.00 | -0.84% | 139,816 |
| Aug 4, 2026 | 10,160.00 | 10,700.00 | 10,160.00 | 10,680.00 | 10,680.00 | 4.71% | 148,753 |
| Aug 3, 2026 | 10,280.00 | 10,400.00 | 9,870.00 | 10,200.00 | 10,200.00 | -2.39% | 128,206 |
| Jul 31, 2026 | 9,890.00 | 10,520.00 | 9,890.00 | 10,450.00 | 10,450.00 | 3.98% | 188,498 |
| Jul 30, 2026 | 10,000.00 | 10,500.00 | 9,940.00 | 10,050.00 | 10,050.00 | 2.03% | 236,294 |
| Jul 29, 2026 | 10,180.00 | 10,970.00 | 9,690.00 | 9,850.00 | 9,850.00 | -3.90% | 688,513 |
| Jul 28, 2026 | 10,600.00 | 10,770.00 | 10,130.00 | 10,250.00 | 10,250.00 | -6.05% | 219,425 |
| Jul 27, 2026 | 11,450.00 | 11,450.00 | 10,900.00 | 10,910.00 | 10,910.00 | -9.31% | 373,033 |
| Jul 24, 2026 | 12,690.00 | 12,890.00 | 11,910.00 | 12,030.00 | 12,030.00 | 0.25% | 676,575 |
| Jul 23, 2026 | 11,600.00 | 12,090.00 | 11,600.00 | 12,000.00 | 12,000.00 | 1.78% | 391,250 |
| Jul 22, 2026 | 11,220.00 | 11,790.00 | 11,090.00 | 11,790.00 | 11,790.00 | 5.08% | 374,064 |
| Jul 21, 2026 | 11,680.00 | 11,810.00 | 11,030.00 | 11,220.00 | 11,220.00 | -4.75% | 300,596 |
| Jul 20, 2026 | 11,820.00 | 12,200.00 | 11,460.00 | 11,780.00 | 11,780.00 | 4.90% | 779,415 |
| Jul 16, 2026 | 11,660.00 | 11,900.00 | 11,220.00 | 11,230.00 | 11,230.00 | -2.94% | 354,006 |
| Jul 15, 2026 | 11,400.00 | 11,780.00 | 11,350.00 | 11,570.00 | 11,570.00 | -0.60% | 381,216 |
| Jul 14, 2026 | 12,160.00 | 12,990.00 | 11,540.00 | 11,640.00 | 11,640.00 | 1.31% | 1,808,177 |
| Jul 13, 2026 | 11,900.00 | 12,250.00 | 11,450.00 | 11,490.00 | 11,490.00 | 0.79% | 1,103,634 |
| Jul 10, 2026 | 11,000.00 | 11,500.00 | 10,900.00 | 11,400.00 | 11,400.00 | 1.51% | 337,145 |
| Jul 9, 2026 | 11,030.00 | 12,880.00 | 10,780.00 | 11,230.00 | 11,230.00 | 2.84% | 3,054,731 |
| Jul 8, 2026 | 11,350.00 | 12,410.00 | 10,600.00 | 10,920.00 | 10,920.00 | 0.09% | 2,139,549 |
| Jul 7, 2026 | 10,900.00 | 11,230.00 | 10,830.00 | 10,910.00 | 10,910.00 | -0.91% | 43,178 |
| Jul 6, 2026 | 11,010.00 | 11,120.00 | 10,840.00 | 11,010.00 | 11,010.00 | - | 52,226 |
| Jul 3, 2026 | 10,940.00 | 11,050.00 | 10,500.00 | 11,010.00 | 11,010.00 | 0.64% | 44,022 |
| Jul 2, 2026 | 10,970.00 | 11,100.00 | 10,250.00 | 10,940.00 | 10,940.00 | -1.26% | 49,452 |
| Jul 1, 2026 | 11,000.00 | 11,190.00 | 10,790.00 | 11,080.00 | 11,080.00 | 1.37% | 43,433 |
| Jun 30, 2026 | 10,910.00 | 11,200.00 | 10,820.00 | 10,930.00 | 10,930.00 | 0.18% | 53,895 |
| Jun 29, 2026 | 10,300.00 | 10,920.00 | 10,300.00 | 10,910.00 | 10,910.00 | 2.73% | 77,666 |
| Jun 26, 2026 | 10,850.00 | 11,080.00 | 10,420.00 | 10,620.00 | 10,620.00 | -2.12% | 101,958 |
| Jun 25, 2026 | 10,870.00 | 11,190.00 | 10,850.00 | 10,850.00 | 10,850.00 | -2.25% | 98,528 |
| 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 |