Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 113,300
-900 (-0.79%)
At close: Oct 2, 2025
Korea Petrochemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 115,300.00 | 116,200.00 | 112,700.00 | 113,300.00 | 113,300.00 | -0.79% | 19,663 |
| Oct 1, 2025 | 115,000.00 | 120,600.00 | 113,800.00 | 114,200.00 | 114,200.00 | -0.09% | 25,766 |
| Sep 30, 2025 | 113,300.00 | 116,000.00 | 113,000.00 | 114,300.00 | 114,300.00 | -0.61% | 23,105 |
| Sep 29, 2025 | 116,800.00 | 118,000.00 | 114,800.00 | 115,000.00 | 115,000.00 | -0.61% | 13,681 |
| Sep 26, 2025 | 115,400.00 | 117,400.00 | 114,000.00 | 115,700.00 | 115,700.00 | -0.77% | 28,875 |
| Sep 25, 2025 | 112,400.00 | 116,800.00 | 111,300.00 | 116,600.00 | 116,600.00 | 3.74% | 33,044 |
| Sep 24, 2025 | 113,100.00 | 114,000.00 | 109,700.00 | 112,400.00 | 112,400.00 | -0.62% | 21,312 |
| Sep 23, 2025 | 114,600.00 | 115,000.00 | 111,400.00 | 113,100.00 | 113,100.00 | -0.96% | 24,374 |
| Sep 22, 2025 | 114,600.00 | 114,600.00 | 111,400.00 | 114,200.00 | 114,200.00 | 0.18% | 36,446 |
| Sep 19, 2025 | 115,700.00 | 115,700.00 | 113,600.00 | 114,000.00 | 114,000.00 | -1.30% | 16,408 |
| Sep 18, 2025 | 113,800.00 | 117,300.00 | 112,200.00 | 115,500.00 | 115,500.00 | 2.48% | 47,090 |
| Sep 17, 2025 | 114,700.00 | 114,800.00 | 111,200.00 | 112,700.00 | 112,700.00 | -0.70% | 27,204 |
| Sep 16, 2025 | 119,700.00 | 120,500.00 | 112,700.00 | 113,500.00 | 113,500.00 | -4.46% | 48,077 |
| Sep 15, 2025 | 119,700.00 | 122,500.00 | 118,200.00 | 118,800.00 | 118,800.00 | -0.25% | 29,136 |
| Sep 12, 2025 | 122,300.00 | 123,700.00 | 117,000.00 | 119,100.00 | 119,100.00 | -2.93% | 39,777 |
| Sep 11, 2025 | 124,200.00 | 125,000.00 | 121,300.00 | 122,700.00 | 122,700.00 | -1.21% | 36,071 |
| Sep 10, 2025 | 123,000.00 | 125,600.00 | 123,000.00 | 124,200.00 | 124,200.00 | - | 26,768 |
| Sep 9, 2025 | 124,200.00 | 125,800.00 | 122,000.00 | 124,200.00 | 124,200.00 | 0.73% | 31,172 |
| Sep 8, 2025 | 123,300.00 | 125,200.00 | 121,600.00 | 123,300.00 | 123,300.00 | 0.90% | 21,287 |
| Sep 5, 2025 | 121,000.00 | 123,200.00 | 121,000.00 | 122,200.00 | 122,200.00 | 0.99% | 23,133 |
| Sep 4, 2025 | 118,600.00 | 122,900.00 | 117,000.00 | 121,000.00 | 121,000.00 | 1.26% | 41,473 |
| Sep 3, 2025 | 117,100.00 | 121,300.00 | 116,400.00 | 119,500.00 | 119,500.00 | 1.19% | 38,958 |
| Sep 2, 2025 | 118,800.00 | 118,900.00 | 115,000.00 | 118,100.00 | 118,100.00 | -0.59% | 41,900 |
| Sep 1, 2025 | 122,000.00 | 122,300.00 | 116,600.00 | 118,800.00 | 118,800.00 | -2.62% | 50,266 |
| Aug 29, 2025 | 122,500.00 | 123,500.00 | 119,600.00 | 122,000.00 | 122,000.00 | -1.21% | 53,330 |
| Aug 28, 2025 | 124,800.00 | 128,500.00 | 122,000.00 | 123,500.00 | 123,500.00 | -2.06% | 58,476 |
| Aug 27, 2025 | 125,800.00 | 127,300.00 | 123,500.00 | 126,100.00 | 126,100.00 | 0.16% | 65,534 |
| Aug 26, 2025 | 117,400.00 | 127,400.00 | 117,100.00 | 125,900.00 | 125,900.00 | 11.91% | 218,238 |
| Aug 25, 2025 | 103,200.00 | 113,200.00 | 103,200.00 | 112,500.00 | 112,500.00 | 9.12% | 130,639 |
| Aug 22, 2025 | 102,600.00 | 106,600.00 | 102,100.00 | 103,100.00 | 103,100.00 | -0.87% | 72,697 |
| Aug 21, 2025 | 97,800.00 | 109,300.00 | 97,800.00 | 104,000.00 | 104,000.00 | 7.11% | 147,661 |
| Aug 20, 2025 | 96,800.00 | 99,400.00 | 94,100.00 | 97,100.00 | 97,100.00 | 1.36% | 46,231 |
| Aug 19, 2025 | 96,700.00 | 97,900.00 | 94,300.00 | 95,800.00 | 95,800.00 | -0.93% | 18,622 |
| Aug 18, 2025 | 96,500.00 | 98,800.00 | 96,000.00 | 96,700.00 | 96,700.00 | -0.72% | 12,347 |
| Aug 14, 2025 | 98,500.00 | 99,000.00 | 96,900.00 | 97,400.00 | 97,400.00 | -0.61% | 14,726 |
| Aug 13, 2025 | 98,200.00 | 98,700.00 | 96,800.00 | 98,000.00 | 98,000.00 | 0.51% | 14,520 |
| Aug 12, 2025 | 98,500.00 | 100,100.00 | 96,700.00 | 97,500.00 | 97,500.00 | -1.42% | 14,331 |
| Aug 11, 2025 | 101,000.00 | 101,000.00 | 98,400.00 | 98,900.00 | 98,900.00 | 0.82% | 20,001 |
| Aug 8, 2025 | 99,100.00 | 100,000.00 | 97,600.00 | 98,100.00 | 98,100.00 | -1.41% | 13,064 |
| Aug 7, 2025 | 99,400.00 | 100,400.00 | 97,800.00 | 99,500.00 | 99,500.00 | -0.30% | 16,716 |
| Aug 6, 2025 | 97,400.00 | 101,700.00 | 97,400.00 | 99,800.00 | 99,800.00 | 1.94% | 28,290 |
| Aug 5, 2025 | 100,600.00 | 102,500.00 | 96,800.00 | 97,900.00 | 97,900.00 | -2.59% | 42,686 |
| Aug 4, 2025 | 98,500.00 | 101,100.00 | 96,500.00 | 100,500.00 | 100,500.00 | 1.21% | 30,525 |
| Aug 1, 2025 | 100,300.00 | 101,500.00 | 98,700.00 | 99,300.00 | 99,300.00 | -3.03% | 27,063 |
| Jul 31, 2025 | 100,800.00 | 104,600.00 | 100,500.00 | 102,400.00 | 102,400.00 | 1.39% | 28,780 |
| Jul 30, 2025 | 99,200.00 | 102,700.00 | 99,000.00 | 101,000.00 | 101,000.00 | 0.80% | 26,146 |
| Jul 29, 2025 | 100,100.00 | 101,000.00 | 98,100.00 | 100,200.00 | 100,200.00 | -0.79% | 21,638 |
| Jul 28, 2025 | 102,200.00 | 103,700.00 | 100,000.00 | 101,000.00 | 101,000.00 | -1.27% | 21,846 |
| Jul 25, 2025 | 104,300.00 | 106,800.00 | 102,000.00 | 102,300.00 | 102,300.00 | -2.48% | 19,499 |
| Jul 24, 2025 | 105,400.00 | 107,300.00 | 104,000.00 | 104,900.00 | 104,900.00 | 0.77% | 25,867 |