Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 130,400
-8,100 (-5.85%)
At close: Nov 5, 2025
Korea Petrochemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 137,100.00 | 137,300.00 | 129,000.00 | 130,400.00 | 130,400.00 | -5.85% | 39,538 |
| Nov 4, 2025 | 130,800.00 | 141,400.00 | 130,800.00 | 138,500.00 | 138,500.00 | 4.77% | 97,712 |
| Nov 3, 2025 | 136,000.00 | 144,000.00 | 130,200.00 | 132,200.00 | 132,200.00 | 0.84% | 121,162 |
| Oct 31, 2025 | 134,300.00 | 136,000.00 | 131,000.00 | 131,100.00 | 131,100.00 | -2.53% | 33,687 |
| Oct 30, 2025 | 132,500.00 | 137,100.00 | 128,200.00 | 134,500.00 | 134,500.00 | 0.52% | 33,352 |
| Oct 29, 2025 | 132,900.00 | 134,400.00 | 128,500.00 | 133,800.00 | 133,800.00 | 1.98% | 43,847 |
| Oct 28, 2025 | 131,800.00 | 132,500.00 | 130,300.00 | 131,200.00 | 131,200.00 | -1.20% | 21,217 |
| Oct 27, 2025 | 133,700.00 | 134,200.00 | 128,200.00 | 132,800.00 | 132,800.00 | -0.30% | 47,022 |
| Oct 24, 2025 | 134,200.00 | 137,000.00 | 132,100.00 | 133,200.00 | 133,200.00 | 0.23% | 47,388 |
| Oct 23, 2025 | 136,400.00 | 137,700.00 | 130,200.00 | 132,900.00 | 132,900.00 | -0.45% | 64,657 |
| Oct 22, 2025 | 120,000.00 | 133,600.00 | 119,900.00 | 133,500.00 | 133,500.00 | 11.25% | 122,001 |
| Oct 21, 2025 | 121,900.00 | 124,500.00 | 118,700.00 | 120,000.00 | 120,000.00 | -0.83% | 28,637 |
| Oct 20, 2025 | 127,000.00 | 127,700.00 | 120,800.00 | 121,000.00 | 121,000.00 | -2.02% | 35,842 |
| Oct 17, 2025 | 122,900.00 | 128,100.00 | 122,200.00 | 123,500.00 | 123,500.00 | - | 36,061 |
| Oct 16, 2025 | 115,000.00 | 125,200.00 | 114,200.00 | 123,500.00 | 123,500.00 | 13.20% | 113,798 |
| Oct 15, 2025 | 110,600.00 | 110,800.00 | 108,700.00 | 109,100.00 | 109,100.00 | -0.91% | 21,247 |
| Oct 14, 2025 | 106,900.00 | 111,500.00 | 106,100.00 | 110,100.00 | 110,100.00 | 1.94% | 25,140 |
| Oct 13, 2025 | 107,800.00 | 108,900.00 | 105,100.00 | 108,000.00 | 108,000.00 | 0.19% | 28,229 |
| Oct 10, 2025 | 111,800.00 | 111,900.00 | 107,300.00 | 107,800.00 | 107,800.00 | -4.85% | 49,733 |
| Oct 2, 2025 | 115,300.00 | 116,200.00 | 112,700.00 | 113,300.00 | 113,300.00 | -0.79% | 22,177 |
| 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 |