Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 147,500
+2,800 (1.94%)
At close: Dec 19, 2025
Korea Petrochemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 146,000.00 | 148,600.00 | 141,600.00 | 147,500.00 | 147,500.00 | 1.94% | 51,837 |
| Dec 18, 2025 | 152,600.00 | 154,100.00 | 141,600.00 | 144,700.00 | 144,700.00 | -8.01% | 78,113 |
| Dec 17, 2025 | 154,000.00 | 161,500.00 | 149,700.00 | 157,300.00 | 157,300.00 | 4.17% | 57,189 |
| Dec 16, 2025 | 154,300.00 | 155,900.00 | 149,800.00 | 151,000.00 | 151,000.00 | -3.21% | 28,723 |
| Dec 15, 2025 | 147,500.00 | 159,400.00 | 147,500.00 | 156,000.00 | 156,000.00 | 3.11% | 62,027 |
| Dec 12, 2025 | 146,800.00 | 152,600.00 | 144,100.00 | 151,300.00 | 151,300.00 | 4.06% | 41,086 |
| Dec 11, 2025 | 148,300.00 | 148,400.00 | 143,900.00 | 145,400.00 | 145,400.00 | -1.96% | 42,938 |
| Dec 10, 2025 | 142,000.00 | 149,500.00 | 139,800.00 | 148,300.00 | 148,300.00 | 5.18% | 65,079 |
| Dec 9, 2025 | 143,400.00 | 143,500.00 | 139,700.00 | 141,000.00 | 141,000.00 | -0.42% | 42,276 |
| Dec 8, 2025 | 142,700.00 | 146,100.00 | 139,600.00 | 141,600.00 | 141,600.00 | -1.60% | 45,385 |
| Dec 5, 2025 | 144,700.00 | 146,400.00 | 142,300.00 | 143,900.00 | 143,900.00 | -0.96% | 32,652 |
| Dec 4, 2025 | 146,200.00 | 147,400.00 | 142,500.00 | 145,300.00 | 145,300.00 | -1.62% | 31,848 |
| Dec 3, 2025 | 141,700.00 | 148,700.00 | 140,800.00 | 147,700.00 | 147,700.00 | 3.29% | 42,191 |
| Dec 2, 2025 | 140,300.00 | 143,100.00 | 138,200.00 | 143,000.00 | 143,000.00 | 1.56% | 35,630 |
| Dec 1, 2025 | 142,200.00 | 143,500.00 | 138,800.00 | 140,800.00 | 140,800.00 | -0.85% | 27,273 |
| Nov 28, 2025 | 147,000.00 | 147,600.00 | 140,800.00 | 142,000.00 | 142,000.00 | -3.79% | 45,730 |
| Nov 27, 2025 | 149,100.00 | 149,500.00 | 144,900.00 | 147,600.00 | 147,600.00 | -1.99% | 45,056 |
| Nov 26, 2025 | 140,000.00 | 151,900.00 | 140,000.00 | 150,600.00 | 150,600.00 | 11.06% | 99,654 |
| Nov 25, 2025 | 137,400.00 | 138,000.00 | 134,000.00 | 135,600.00 | 135,600.00 | -0.37% | 42,948 |
| Nov 24, 2025 | 143,000.00 | 143,300.00 | 136,000.00 | 136,100.00 | 136,100.00 | -3.54% | 37,827 |
| Nov 21, 2025 | 145,300.00 | 145,300.00 | 139,800.00 | 141,100.00 | 141,100.00 | -3.82% | 43,931 |
| Nov 20, 2025 | 147,300.00 | 149,700.00 | 146,100.00 | 146,700.00 | 146,700.00 | -0.27% | 22,493 |
| Nov 19, 2025 | 144,300.00 | 147,600.00 | 141,000.00 | 147,100.00 | 147,100.00 | 2.94% | 42,043 |
| Nov 18, 2025 | 146,000.00 | 148,600.00 | 141,600.00 | 142,900.00 | 142,900.00 | -4.09% | 36,554 |
| Nov 17, 2025 | 153,500.00 | 153,900.00 | 145,100.00 | 149,000.00 | 149,000.00 | -2.17% | 61,683 |
| Nov 14, 2025 | 149,900.00 | 159,400.00 | 149,900.00 | 152,300.00 | 152,300.00 | -1.42% | 43,611 |
| Nov 13, 2025 | 156,600.00 | 159,700.00 | 153,200.00 | 154,500.00 | 154,500.00 | -2.65% | 67,806 |
| Nov 12, 2025 | 140,000.00 | 159,900.00 | 137,200.00 | 158,700.00 | 158,700.00 | 15.84% | 198,633 |
| Nov 11, 2025 | 135,300.00 | 139,900.00 | 135,300.00 | 137,000.00 | 137,000.00 | -0.29% | 25,630 |
| Nov 10, 2025 | 126,600.00 | 138,900.00 | 126,100.00 | 137,400.00 | 137,400.00 | 9.05% | 65,259 |
| Nov 7, 2025 | 132,600.00 | 132,600.00 | 125,200.00 | 126,000.00 | 126,000.00 | -4.55% | 28,740 |
| Nov 6, 2025 | 133,000.00 | 134,100.00 | 128,600.00 | 132,000.00 | 132,000.00 | 1.23% | 38,908 |
| 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% | 96,725 |
| Nov 3, 2025 | 136,000.00 | 144,000.00 | 130,200.00 | 132,200.00 | 132,200.00 | 0.84% | 119,645 |
| 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% | 32,653 |
| 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% | 27,884 |
| 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 | - | 35,535 |
| 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% | 20,934 |
| 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 |