Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 80,300
-600 (-0.74%)
Oct 26, 2026, 1:15 PM KST
Korea Petrochemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 79,600.00 | 80,600.00 | 78,400.00 | 80,300.00 | 80,300.00 | -0.74% | 13,399 |
| Oct 23, 2026 | 81,300.00 | 83,000.00 | 79,900.00 | 80,900.00 | 80,900.00 | -1.82% | 21,689 |
| Oct 22, 2026 | 84,700.00 | 84,700.00 | 82,100.00 | 82,400.00 | 82,400.00 | -3.06% | 19,389 |
| Oct 21, 2026 | 86,600.00 | 87,100.00 | 84,500.00 | 85,000.00 | 85,000.00 | -0.47% | 11,121 |
| Oct 20, 2026 | 87,900.00 | 91,000.00 | 84,600.00 | 85,400.00 | 85,400.00 | -4.58% | 26,738 |
| Oct 19, 2026 | 83,000.00 | 89,900.00 | 82,500.00 | 89,500.00 | 89,500.00 | 5.92% | 26,995 |
| Oct 16, 2026 | 85,500.00 | 85,900.00 | 83,800.00 | 84,500.00 | 84,500.00 | 0.72% | 19,064 |
| Oct 15, 2026 | 86,500.00 | 87,500.00 | 82,200.00 | 83,900.00 | 83,900.00 | -5.09% | 40,477 |
| Oct 14, 2026 | 87,500.00 | 90,300.00 | 86,700.00 | 88,400.00 | 88,400.00 | 1.61% | 25,757 |
| Oct 13, 2026 | 87,000.00 | 87,100.00 | 82,800.00 | 87,000.00 | 87,000.00 | -1.14% | 37,462 |
| Oct 12, 2026 | 88,900.00 | 89,700.00 | 86,400.00 | 88,000.00 | 88,000.00 | -2.00% | 20,244 |
| Oct 8, 2026 | 89,800.00 | 92,000.00 | 89,100.00 | 89,800.00 | 89,800.00 | -0.88% | 25,320 |
| Oct 7, 2026 | 89,600.00 | 91,200.00 | 86,400.00 | 90,600.00 | 90,600.00 | -0.88% | 41,355 |
| Oct 6, 2026 | 91,700.00 | 93,500.00 | 90,150.00 | 91,400.00 | 91,400.00 | -0.11% | 43,671 |
| Oct 2, 2026 | 90,600.00 | 91,500.00 | 88,900.00 | 91,500.00 | 91,500.00 | 3.16% | 36,689 |
| Oct 1, 2026 | 88,900.00 | 90,200.00 | 87,700.00 | 88,700.00 | 88,700.00 | 0.23% | 18,015 |
| Sep 30, 2026 | 89,700.00 | 90,300.00 | 87,600.00 | 88,500.00 | 88,500.00 | - | 24,226 |
| Sep 29, 2026 | 92,300.00 | 92,300.00 | 87,700.00 | 88,500.00 | 88,500.00 | -4.12% | 30,463 |
| Sep 28, 2026 | 90,800.00 | 93,000.00 | 89,400.00 | 92,300.00 | 92,300.00 | 1.65% | 26,905 |
| Sep 23, 2026 | 96,300.00 | 97,000.00 | 90,000.00 | 90,800.00 | 90,800.00 | -6.20% | 63,516 |
| Sep 22, 2026 | 97,300.00 | 97,300.00 | 94,600.00 | 96,800.00 | 96,800.00 | 0.10% | 47,784 |
| Sep 21, 2026 | 100,000.00 | 100,000.00 | 96,700.00 | 96,700.00 | 96,700.00 | -2.03% | 27,743 |
| Sep 18, 2026 | 98,200.00 | 100,800.00 | 95,700.00 | 98,700.00 | 98,700.00 | 2.49% | 68,429 |
| Sep 17, 2026 | 100,000.00 | 100,800.00 | 96,300.00 | 96,300.00 | 96,300.00 | -4.56% | 45,149 |
| Sep 16, 2026 | 100,600.00 | 107,400.00 | 100,200.00 | 100,900.00 | 100,900.00 | 0.80% | 60,204 |
| Sep 15, 2026 | 102,300.00 | 103,400.00 | 98,700.00 | 100,100.00 | 100,100.00 | -4.67% | 52,129 |
| Sep 14, 2026 | 100,700.00 | 107,800.00 | 99,600.00 | 105,000.00 | 105,000.00 | 2.74% | 60,035 |
| Sep 11, 2026 | 105,000.00 | 105,100.00 | 99,200.00 | 102,200.00 | 102,200.00 | -3.86% | 64,615 |
| Sep 10, 2026 | 109,600.00 | 115,900.00 | 103,800.00 | 106,300.00 | 106,300.00 | -3.63% | 97,743 |
| Sep 9, 2026 | 97,100.00 | 111,500.00 | 96,900.00 | 110,300.00 | 110,300.00 | 13.59% | 120,211 |
| Sep 8, 2026 | 98,900.00 | 100,100.00 | 96,400.00 | 97,100.00 | 97,100.00 | -0.41% | 32,583 |
| Sep 7, 2026 | 98,200.00 | 99,600.00 | 96,900.00 | 97,500.00 | 97,500.00 | 0.83% | 31,032 |
| Sep 4, 2026 | 96,000.00 | 99,500.00 | 93,800.00 | 96,700.00 | 96,700.00 | 0.31% | 32,437 |
| Sep 3, 2026 | 92,900.00 | 104,000.00 | 92,100.00 | 96,400.00 | 96,400.00 | 4.78% | 75,765 |
| Sep 2, 2026 | 95,600.00 | 98,500.00 | 91,900.00 | 92,000.00 | 92,000.00 | -6.69% | 39,273 |
| Sep 1, 2026 | 95,000.00 | 101,400.00 | 94,100.00 | 98,600.00 | 98,600.00 | 2.49% | 67,786 |
| Aug 31, 2026 | 94,000.00 | 97,600.00 | 92,700.00 | 96,200.00 | 96,200.00 | 0.42% | 38,812 |
| Aug 28, 2026 | 88,200.00 | 96,900.00 | 87,700.00 | 95,800.00 | 95,800.00 | 7.04% | 77,151 |
| Aug 27, 2026 | 88,800.00 | 90,900.00 | 85,700.00 | 89,500.00 | 89,500.00 | 1.70% | 51,303 |
| Aug 26, 2026 | 82,800.00 | 88,900.00 | 80,500.00 | 88,000.00 | 88,000.00 | 7.32% | 52,030 |
| Aug 25, 2026 | 81,100.00 | 82,300.00 | 79,800.00 | 82,000.00 | 82,000.00 | -1.09% | 37,990 |
| Aug 24, 2026 | 80,300.00 | 83,200.00 | 79,600.00 | 82,900.00 | 82,900.00 | 3.24% | 18,878 |
| Aug 21, 2026 | 81,500.00 | 81,500.00 | 79,300.00 | 80,300.00 | 80,300.00 | -1.59% | 28,699 |
| Aug 20, 2026 | 83,800.00 | 85,000.00 | 81,300.00 | 81,600.00 | 81,600.00 | -0.49% | 26,156 |
| Aug 19, 2026 | 83,900.00 | 84,000.00 | 81,300.00 | 82,000.00 | 82,000.00 | -5.09% | 21,794 |
| Aug 18, 2026 | 90,500.00 | 91,400.00 | 85,200.00 | 86,400.00 | 86,400.00 | -5.47% | 41,585 |
| Aug 14, 2026 | 89,000.00 | 92,600.00 | 88,900.00 | 91,400.00 | 91,400.00 | 3.28% | 30,156 |
| Aug 13, 2026 | 89,500.00 | 90,700.00 | 88,200.00 | 88,500.00 | 88,500.00 | -0.78% | 57,963 |
| Aug 12, 2026 | 90,200.00 | 90,400.00 | 88,300.00 | 89,200.00 | 89,200.00 | -0.78% | 29,522 |
| Aug 11, 2026 | 90,800.00 | 92,200.00 | 89,600.00 | 89,900.00 | 89,900.00 | -1.86% | 27,555 |