Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 90,700
+800 (0.89%)
Last updated: Aug 6, 2026, 2:16 PM KST
Korea Petrochemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 91,100.00 | 93,300.00 | 88,900.00 | 89,900.00 | 89,900.00 | 0.22% | 31,356 |
| Aug 4, 2026 | 86,600.00 | 89,800.00 | 85,600.00 | 89,700.00 | 89,700.00 | 3.58% | 33,705 |
| Aug 3, 2026 | 84,600.00 | 87,500.00 | 83,900.00 | 86,600.00 | 86,600.00 | 1.29% | 37,191 |
| Jul 31, 2026 | 90,500.00 | 90,900.00 | 82,000.00 | 85,500.00 | 85,500.00 | -4.26% | 71,662 |
| Jul 30, 2026 | 82,700.00 | 92,000.00 | 82,700.00 | 89,300.00 | 89,300.00 | 3.60% | 34,066 |
| Jul 29, 2026 | 91,500.00 | 92,900.00 | 82,800.00 | 86,200.00 | 86,200.00 | -5.69% | 33,465 |
| Jul 28, 2026 | 95,400.00 | 95,600.00 | 89,600.00 | 91,400.00 | 91,400.00 | -5.77% | 23,797 |
| Jul 27, 2026 | 100,600.00 | 101,200.00 | 96,200.00 | 97,000.00 | 97,000.00 | -2.71% | 18,017 |
| Jul 24, 2026 | 101,000.00 | 102,700.00 | 98,100.00 | 99,700.00 | 99,700.00 | -3.20% | 14,941 |
| Jul 23, 2026 | 96,900.00 | 103,000.00 | 96,900.00 | 103,000.00 | 103,000.00 | 6.96% | 20,037 |
| Jul 22, 2026 | 97,600.00 | 99,800.00 | 96,000.00 | 96,300.00 | 96,300.00 | - | 14,363 |
| Jul 21, 2026 | 96,300.00 | 97,700.00 | 92,100.00 | 96,300.00 | 96,300.00 | -0.41% | 30,119 |
| Jul 20, 2026 | 105,800.00 | 105,800.00 | 96,000.00 | 96,700.00 | 96,700.00 | -8.25% | 26,911 |
| Jul 16, 2026 | 105,400.00 | 106,500.00 | 102,200.00 | 105,400.00 | 105,400.00 | 0.86% | 12,783 |
| Jul 15, 2026 | 105,700.00 | 109,600.00 | 104,300.00 | 104,500.00 | 104,500.00 | -0.29% | 24,398 |
| Jul 14, 2026 | 108,500.00 | 109,500.00 | 102,700.00 | 104,800.00 | 104,800.00 | -0.76% | 30,131 |
| Jul 13, 2026 | 107,600.00 | 112,100.00 | 104,400.00 | 105,600.00 | 105,600.00 | -0.38% | 27,580 |
| Jul 10, 2026 | 101,600.00 | 107,800.00 | 101,600.00 | 106,000.00 | 106,000.00 | 4.43% | 20,728 |
| Jul 9, 2026 | 101,500.00 | 104,500.00 | 99,000.00 | 101,500.00 | 101,500.00 | -1.07% | 41,398 |
| Jul 8, 2026 | 108,700.00 | 108,700.00 | 100,500.00 | 102,600.00 | 102,600.00 | -5.70% | 44,766 |
| Jul 7, 2026 | 110,400.00 | 111,400.00 | 105,900.00 | 108,800.00 | 108,800.00 | -2.42% | 16,080 |
| Jul 6, 2026 | 112,000.00 | 114,400.00 | 107,000.00 | 111,500.00 | 111,500.00 | 0.63% | 16,695 |
| Jul 3, 2026 | 111,800.00 | 111,800.00 | 106,700.00 | 110,800.00 | 110,800.00 | 0.09% | 18,588 |
| Jul 2, 2026 | 113,400.00 | 114,800.00 | 108,100.00 | 110,700.00 | 110,700.00 | -2.38% | 18,282 |
| Jul 1, 2026 | 115,900.00 | 117,300.00 | 111,000.00 | 113,400.00 | 113,400.00 | -0.18% | 28,105 |
| Jun 30, 2026 | 120,000.00 | 120,000.00 | 111,700.00 | 113,600.00 | 113,600.00 | -5.33% | 29,505 |
| Jun 29, 2026 | 109,900.00 | 120,700.00 | 109,000.00 | 120,000.00 | 120,000.00 | 9.29% | 26,395 |
| Jun 26, 2026 | 111,800.00 | 114,800.00 | 105,100.00 | 109,800.00 | 109,800.00 | -3.43% | 28,744 |
| Jun 25, 2026 | 117,100.00 | 122,500.00 | 111,800.00 | 113,700.00 | 113,700.00 | -2.90% | 41,024 |
| Jun 24, 2026 | 107,400.00 | 118,900.00 | 106,900.00 | 117,100.00 | 117,100.00 | 8.33% | 44,933 |
| Jun 23, 2026 | 119,000.00 | 119,500.00 | 107,200.00 | 108,100.00 | 108,100.00 | -9.16% | 55,360 |
| Jun 22, 2026 | 123,000.00 | 124,900.00 | 118,800.00 | 119,000.00 | 119,000.00 | -4.57% | 24,103 |
| Jun 19, 2026 | 128,100.00 | 130,300.00 | 121,200.00 | 124,700.00 | 124,700.00 | -3.41% | 29,336 |
| Jun 18, 2026 | 137,500.00 | 138,000.00 | 129,100.00 | 129,100.00 | 129,100.00 | -5.70% | 25,288 |
| Jun 17, 2026 | 139,500.00 | 141,000.00 | 135,100.00 | 136,900.00 | 136,900.00 | -1.37% | 34,694 |
| Jun 16, 2026 | 140,200.00 | 142,500.00 | 137,000.00 | 138,800.00 | 138,800.00 | -1.91% | 30,348 |
| Jun 15, 2026 | 135,500.00 | 144,600.00 | 133,100.00 | 141,500.00 | 141,500.00 | 13.47% | 82,022 |
| Jun 12, 2026 | 127,200.00 | 130,700.00 | 123,800.00 | 124,700.00 | 124,700.00 | 3.14% | 32,518 |
| Jun 11, 2026 | 117,100.00 | 121,900.00 | 115,600.00 | 120,900.00 | 120,900.00 | 1.09% | 37,535 |
| Jun 10, 2026 | 117,000.00 | 122,000.00 | 114,100.00 | 119,600.00 | 119,600.00 | 0.84% | 25,280 |
| Jun 9, 2026 | 113,700.00 | 121,800.00 | 112,900.00 | 118,600.00 | 118,600.00 | 6.08% | 32,715 |
| Jun 8, 2026 | 113,300.00 | 117,000.00 | 110,900.00 | 111,800.00 | 111,800.00 | -8.44% | 33,078 |
| Jun 5, 2026 | 124,400.00 | 127,000.00 | 119,000.00 | 122,100.00 | 122,100.00 | -3.10% | 35,582 |
| Jun 4, 2026 | 121,900.00 | 130,000.00 | 121,500.00 | 126,000.00 | 126,000.00 | 3.36% | 32,416 |
| Jun 2, 2026 | 125,300.00 | 128,100.00 | 119,900.00 | 121,900.00 | 121,900.00 | -2.87% | 44,573 |
| Jun 1, 2026 | 125,500.00 | 129,300.00 | 123,600.00 | 125,500.00 | 125,500.00 | -2.18% | 51,515 |
| May 29, 2026 | 130,800.00 | 130,800.00 | 124,800.00 | 128,300.00 | 128,300.00 | - | 30,308 |
| May 28, 2026 | 133,400.00 | 133,800.00 | 122,900.00 | 128,300.00 | 128,300.00 | -1.38% | 50,738 |
| May 27, 2026 | 135,800.00 | 136,000.00 | 129,800.00 | 130,100.00 | 130,100.00 | -4.27% | 54,327 |
| May 26, 2026 | 140,100.00 | 143,600.00 | 133,700.00 | 135,900.00 | 135,900.00 | 1.12% | 61,536 |