Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 11,250
-530 (-4.50%)
Last updated: Jul 21, 2026, 2:50 PM KST
KRX:004090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |