Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 123,300
+1,100 (0.90%)
Last updated: Sep 9, 2025, 9:00 AM KST
Korea Petrochemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 123,300.00 | 125,200.00 | 121,600.00 | 123,300.00 | - | - | 21,287 |
| Sep 8, 2025 | 123,300.00 | 125,200.00 | 121,600.00 | 123,300.00 | 123,300.00 | 0.90% | 20,733 |
| 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 |
| Jul 23, 2025 | 107,200.00 | 108,300.00 | 103,500.00 | 104,100.00 | 104,100.00 | -1.23% | 28,261 |
| Jul 22, 2025 | 106,300.00 | 108,400.00 | 104,500.00 | 105,400.00 | 105,400.00 | 0.38% | 42,880 |
| Jul 21, 2025 | 100,700.00 | 106,400.00 | 100,000.00 | 105,000.00 | 105,000.00 | 4.37% | 45,049 |
| Jul 18, 2025 | 99,300.00 | 102,200.00 | 99,300.00 | 100,600.00 | 100,600.00 | 1.41% | 24,513 |
| Jul 17, 2025 | 99,700.00 | 100,700.00 | 97,400.00 | 99,200.00 | 99,200.00 | -0.20% | 24,710 |
| Jul 16, 2025 | 102,400.00 | 102,700.00 | 99,200.00 | 99,400.00 | 99,400.00 | -2.83% | 28,762 |
| Jul 15, 2025 | 101,300.00 | 104,900.00 | 101,000.00 | 102,300.00 | 102,300.00 | 0.20% | 36,750 |
| Jul 14, 2025 | 103,100.00 | 103,900.00 | 100,400.00 | 102,100.00 | 102,100.00 | -2.02% | 25,019 |
| Jul 11, 2025 | 98,200.00 | 106,000.00 | 98,200.00 | 104,200.00 | 104,200.00 | 6.33% | 77,253 |
| Jul 10, 2025 | 103,300.00 | 104,000.00 | 97,900.00 | 98,000.00 | 98,000.00 | -5.22% | 90,278 |
| Jul 9, 2025 | 102,500.00 | 103,900.00 | 101,000.00 | 103,400.00 | 103,400.00 | 2.07% | 37,733 |
| Jul 8, 2025 | 97,300.00 | 102,300.00 | 97,300.00 | 101,300.00 | 101,300.00 | 9.51% | 148,345 |
| Jul 7, 2025 | 93,900.00 | 93,900.00 | 91,100.00 | 92,500.00 | 92,500.00 | -0.86% | 16,182 |
| Jul 4, 2025 | 93,100.00 | 95,600.00 | 91,100.00 | 93,300.00 | 93,300.00 | 0.21% | 42,978 |
| Jul 3, 2025 | 89,700.00 | 93,800.00 | 89,000.00 | 93,100.00 | 93,100.00 | 4.96% | 63,614 |
| Jul 2, 2025 | 85,000.00 | 90,300.00 | 84,600.00 | 88,700.00 | 88,700.00 | 3.86% | 43,301 |
| Jul 1, 2025 | 83,900.00 | 87,400.00 | 83,900.00 | 85,400.00 | 85,400.00 | 1.79% | 20,962 |