Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 129,100
-100 (-0.08%)
Jan 9, 2026, 3:30 PM KST
Korea Petrochemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 129,000.00 | 130,600.00 | 127,600.00 | 129,100.00 | 129,100.00 | -0.08% | 42,100 |
| Jan 8, 2026 | 131,500.00 | 132,200.00 | 126,500.00 | 129,200.00 | 129,200.00 | -2.42% | 89,757 |
| Jan 7, 2026 | 133,300.00 | 136,500.00 | 129,200.00 | 132,400.00 | 132,400.00 | -1.85% | 74,273 |
| Jan 6, 2026 | 138,600.00 | 140,500.00 | 132,100.00 | 134,900.00 | 134,900.00 | -2.53% | 67,813 |
| Jan 5, 2026 | 137,300.00 | 140,300.00 | 136,500.00 | 138,400.00 | 138,400.00 | -0.43% | 46,307 |
| Jan 2, 2026 | 144,600.00 | 144,600.00 | 138,000.00 | 139,000.00 | 139,000.00 | -4.01% | 57,828 |
| Dec 30, 2025 | 144,000.00 | 149,700.00 | 143,500.00 | 144,800.00 | 144,800.00 | -0.07% | 45,628 |
| Dec 29, 2025 | 147,100.00 | 147,100.00 | 143,000.00 | 144,900.00 | 144,900.00 | -2.42% | 42,390 |
| Dec 26, 2025 | 147,100.00 | 150,200.00 | 146,600.00 | 148,500.00 | 147,500.00 | 0.41% | 43,017 |
| Dec 24, 2025 | 147,000.00 | 151,000.00 | 147,000.00 | 147,900.00 | 146,904.04 | -0.54% | 22,804 |
| Dec 23, 2025 | 145,200.00 | 151,300.00 | 144,100.00 | 148,700.00 | 147,698.65 | 1.99% | 34,056 |
| Dec 22, 2025 | 147,500.00 | 147,500.00 | 143,300.00 | 145,800.00 | 144,818.18 | -1.15% | 21,361 |
| Dec 19, 2025 | 146,000.00 | 148,600.00 | 141,600.00 | 147,500.00 | 146,506.73 | 1.94% | 51,837 |
| Dec 18, 2025 | 152,600.00 | 154,100.00 | 141,600.00 | 144,700.00 | 143,725.59 | -8.01% | 78,122 |
| Dec 17, 2025 | 154,000.00 | 161,500.00 | 149,700.00 | 157,300.00 | 156,240.74 | 4.17% | 57,189 |
| Dec 16, 2025 | 154,300.00 | 155,900.00 | 149,800.00 | 151,000.00 | 149,983.16 | -3.21% | 28,723 |
| Dec 15, 2025 | 147,500.00 | 159,400.00 | 147,500.00 | 156,000.00 | 154,949.49 | 3.11% | 62,027 |
| Dec 12, 2025 | 146,800.00 | 152,600.00 | 144,100.00 | 151,300.00 | 150,281.14 | 4.06% | 41,086 |
| Dec 11, 2025 | 148,300.00 | 148,400.00 | 143,900.00 | 145,400.00 | 144,420.88 | -1.96% | 42,938 |
| Dec 10, 2025 | 142,000.00 | 149,500.00 | 139,800.00 | 148,300.00 | 147,301.35 | 5.18% | 65,079 |
| Dec 9, 2025 | 143,400.00 | 143,500.00 | 139,700.00 | 141,000.00 | 140,050.51 | -0.42% | 42,276 |
| Dec 8, 2025 | 142,700.00 | 146,100.00 | 139,600.00 | 141,600.00 | 140,646.46 | -1.60% | 45,385 |
| Dec 5, 2025 | 144,700.00 | 146,400.00 | 142,300.00 | 143,900.00 | 142,930.98 | -0.96% | 32,731 |
| Dec 4, 2025 | 146,200.00 | 147,400.00 | 142,500.00 | 145,300.00 | 144,321.55 | -1.62% | 31,848 |
| Dec 3, 2025 | 141,700.00 | 148,700.00 | 140,800.00 | 147,700.00 | 146,705.39 | 3.29% | 42,191 |
| Dec 2, 2025 | 140,300.00 | 143,100.00 | 138,200.00 | 143,000.00 | 142,037.04 | 1.56% | 37,118 |
| Dec 1, 2025 | 142,200.00 | 143,500.00 | 138,800.00 | 140,800.00 | 139,851.85 | -0.85% | 27,275 |
| Nov 28, 2025 | 147,000.00 | 147,600.00 | 140,800.00 | 142,000.00 | 141,043.77 | -3.79% | 45,730 |
| Nov 27, 2025 | 149,100.00 | 149,500.00 | 144,900.00 | 147,600.00 | 146,606.06 | -1.99% | 45,056 |
| Nov 26, 2025 | 140,000.00 | 151,900.00 | 140,000.00 | 150,600.00 | 149,585.86 | 11.06% | 99,654 |
| Nov 25, 2025 | 137,400.00 | 138,000.00 | 134,000.00 | 135,600.00 | 134,686.87 | -0.37% | 42,948 |
| Nov 24, 2025 | 143,000.00 | 143,300.00 | 136,000.00 | 136,100.00 | 135,183.50 | -3.54% | 37,827 |
| Nov 21, 2025 | 145,300.00 | 145,300.00 | 139,800.00 | 141,100.00 | 140,149.83 | -3.82% | 43,931 |
| Nov 20, 2025 | 147,300.00 | 149,700.00 | 146,100.00 | 146,700.00 | 145,712.12 | -0.27% | 22,493 |
| Nov 19, 2025 | 144,300.00 | 147,600.00 | 141,000.00 | 147,100.00 | 146,109.43 | 2.94% | 42,043 |
| Nov 18, 2025 | 146,000.00 | 148,600.00 | 141,600.00 | 142,900.00 | 141,937.71 | -4.09% | 36,554 |
| Nov 17, 2025 | 153,500.00 | 153,900.00 | 145,100.00 | 149,000.00 | 147,996.63 | -2.17% | 61,683 |
| Nov 14, 2025 | 149,900.00 | 159,400.00 | 149,900.00 | 152,300.00 | 151,274.41 | -1.42% | 43,611 |
| Nov 13, 2025 | 156,600.00 | 159,700.00 | 153,200.00 | 154,500.00 | 153,459.60 | -2.65% | 67,806 |
| Nov 12, 2025 | 140,000.00 | 159,900.00 | 137,200.00 | 158,700.00 | 157,631.31 | 15.84% | 198,633 |
| Nov 11, 2025 | 135,300.00 | 139,900.00 | 135,300.00 | 137,000.00 | 136,077.44 | -0.29% | 25,630 |
| Nov 10, 2025 | 126,600.00 | 138,900.00 | 126,100.00 | 137,400.00 | 136,474.75 | 9.05% | 65,259 |
| Nov 7, 2025 | 132,600.00 | 132,600.00 | 125,200.00 | 126,000.00 | 125,151.52 | -4.55% | 28,740 |
| Nov 6, 2025 | 133,000.00 | 134,100.00 | 128,600.00 | 132,000.00 | 131,111.11 | 1.23% | 38,908 |
| Nov 5, 2025 | 137,100.00 | 137,300.00 | 129,000.00 | 130,400.00 | 129,521.89 | -5.85% | 39,538 |
| Nov 4, 2025 | 130,800.00 | 141,400.00 | 130,800.00 | 138,500.00 | 137,567.34 | 4.77% | 96,725 |
| Nov 3, 2025 | 136,000.00 | 144,000.00 | 130,200.00 | 132,200.00 | 131,309.76 | 0.84% | 119,645 |
| Oct 31, 2025 | 134,300.00 | 136,000.00 | 131,000.00 | 131,100.00 | 130,217.17 | -2.53% | 33,687 |
| Oct 30, 2025 | 132,500.00 | 137,100.00 | 128,200.00 | 134,500.00 | 133,594.28 | 0.52% | 32,653 |
| Oct 29, 2025 | 132,900.00 | 134,400.00 | 128,500.00 | 133,800.00 | 132,898.99 | 1.98% | 43,847 |