Korea Petroleum Industries Company (KRX:004090)
South Korea · Delayed Price · Currency is KRW 11,530
-60 (-0.52%)
At close: Sep 23, 2026
KRX:004090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,470.00 | 11,680.00 | 11,340.00 | 11,530.00 | 11,530.00 | -0.52% | 82,115 |
| Sep 22, 2026 | 11,390.00 | 11,640.00 | 11,390.00 | 11,590.00 | 11,590.00 | -0.69% | 153,856 |
| Sep 21, 2026 | 11,710.00 | 11,870.00 | 11,640.00 | 11,670.00 | 11,670.00 | 0.09% | 119,299 |
| Sep 18, 2026 | 11,760.00 | 11,840.00 | 11,630.00 | 11,660.00 | 11,660.00 | -1.69% | 199,541 |
| Sep 17, 2026 | 11,670.00 | 12,000.00 | 11,570.00 | 11,860.00 | 11,860.00 | -0.17% | 180,595 |
| Sep 16, 2026 | 12,400.00 | 12,460.00 | 11,760.00 | 11,880.00 | 11,880.00 | -3.49% | 299,573 |
| Sep 15, 2026 | 12,410.00 | 12,660.00 | 12,010.00 | 12,310.00 | 12,310.00 | -0.08% | 457,815 |
| Sep 14, 2026 | 12,700.00 | 13,340.00 | 12,300.00 | 12,320.00 | 12,320.00 | -0.08% | 1,012,724 |
| Sep 11, 2026 | 14,400.00 | 14,580.00 | 12,170.00 | 12,330.00 | 12,330.00 | -3.22% | 1,875,599 |
| Sep 10, 2026 | 11,780.00 | 14,880.00 | 11,700.00 | 12,740.00 | 12,740.00 | 10.30% | 7,496,630 |
| Sep 9, 2026 | 11,650.00 | 11,740.00 | 11,440.00 | 11,550.00 | 11,550.00 | 0.17% | 244,319 |
| Sep 8, 2026 | 11,560.00 | 11,670.00 | 11,300.00 | 11,530.00 | 11,530.00 | 0.26% | 223,528 |
| Sep 7, 2026 | 11,400.00 | 11,540.00 | 11,330.00 | 11,500.00 | 11,500.00 | 1.50% | 79,305 |
| Sep 4, 2026 | 11,170.00 | 11,420.00 | 11,070.00 | 11,330.00 | 11,330.00 | 1.43% | 122,577 |
| Sep 3, 2026 | 11,130.00 | 11,570.00 | 11,000.00 | 11,170.00 | 11,170.00 | -0.71% | 247,938 |
| Sep 2, 2026 | 11,700.00 | 12,200.00 | 11,170.00 | 11,250.00 | 11,250.00 | 0.36% | 937,813 |
| Sep 1, 2026 | 11,300.00 | 11,430.00 | 11,130.00 | 11,210.00 | 11,210.00 | - | 85,868 |
| Aug 31, 2026 | 11,370.00 | 11,470.00 | 11,100.00 | 11,210.00 | 11,210.00 | -0.36% | 61,486 |
| Aug 28, 2026 | 11,110.00 | 11,290.00 | 11,080.00 | 11,250.00 | 11,250.00 | 1.26% | 42,476 |
| Aug 27, 2026 | 11,200.00 | 11,300.00 | 11,030.00 | 11,110.00 | 11,110.00 | -0.45% | 37,041 |
| Aug 26, 2026 | 11,330.00 | 11,330.00 | 10,980.00 | 11,160.00 | 11,160.00 | -1.76% | 57,126 |
| Aug 25, 2026 | 11,000.00 | 11,390.00 | 10,850.00 | 11,360.00 | 11,360.00 | 2.34% | 90,907 |
| Aug 24, 2026 | 10,810.00 | 11,160.00 | 10,810.00 | 11,100.00 | 11,100.00 | 1.00% | 53,619 |
| Aug 21, 2026 | 11,100.00 | 11,190.00 | 10,850.00 | 10,990.00 | 10,990.00 | -0.27% | 73,877 |
| Aug 20, 2026 | 10,900.00 | 11,090.00 | 10,810.00 | 11,020.00 | 11,020.00 | 1.29% | 83,519 |
| Aug 19, 2026 | 11,130.00 | 11,160.00 | 10,700.00 | 10,880.00 | 10,880.00 | -1.89% | 113,781 |
| Aug 18, 2026 | 11,120.00 | 11,280.00 | 10,980.00 | 11,090.00 | 11,090.00 | 1.46% | 189,780 |
| 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% | 91,314 |
| Aug 12, 2026 | 10,880.00 | 11,070.00 | 10,750.00 | 10,970.00 | 10,970.00 | 1.11% | 112,184 |
| Aug 11, 2026 | 11,020.00 | 11,110.00 | 10,710.00 | 10,850.00 | 10,850.00 | 1.02% | 118,654 |
| 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% | 88,893 |
| 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% | 150,849 |
| 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% | 377,490 |
| 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% | 404,074 |
| Jul 22, 2026 | 11,220.00 | 11,790.00 | 11,090.00 | 11,790.00 | 11,790.00 | 5.08% | 407,077 |
| 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% | 393,964 |
| Jul 14, 2026 | 12,160.00 | 12,990.00 | 11,540.00 | 11,640.00 | 11,640.00 | 1.31% | 1,808,177 |