Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 140,300
-7,600 (-5.14%)
Last updated: May 15, 2026, 2:14 PM KST
Korea Petrochemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 148,700.00 | 152,000.00 | 137,500.00 | 140,000.00 | 140,000.00 | -5.34% | 53,640 |
| May 14, 2026 | 146,900.00 | 148,000.00 | 142,100.00 | 147,900.00 | 147,900.00 | 2.71% | 45,820 |
| May 13, 2026 | 152,000.00 | 152,000.00 | 141,900.00 | 144,000.00 | 144,000.00 | -4.70% | 70,299 |
| May 12, 2026 | 169,100.00 | 169,200.00 | 146,000.00 | 151,100.00 | 151,100.00 | -11.07% | 143,908 |
| May 11, 2026 | 170,900.00 | 171,600.00 | 167,600.00 | 169,900.00 | 169,900.00 | -1.34% | 32,426 |
| May 8, 2026 | 170,000.00 | 175,500.00 | 166,800.00 | 172,200.00 | 172,200.00 | -0.46% | 45,999 |
| May 7, 2026 | 172,500.00 | 178,500.00 | 170,100.00 | 173,000.00 | 173,000.00 | 1.35% | 50,792 |
| May 6, 2026 | 178,000.00 | 178,000.00 | 169,600.00 | 170,700.00 | 170,700.00 | -5.11% | 100,037 |
| May 4, 2026 | 182,000.00 | 184,900.00 | 176,900.00 | 179,900.00 | 179,900.00 | -0.66% | 77,658 |
| Apr 30, 2026 | 184,000.00 | 188,300.00 | 176,500.00 | 181,100.00 | 181,100.00 | -3.67% | 101,114 |
| Apr 29, 2026 | 159,900.00 | 192,500.00 | 159,000.00 | 188,000.00 | 188,000.00 | 19.14% | 267,281 |
| Apr 28, 2026 | 155,900.00 | 161,200.00 | 155,100.00 | 157,800.00 | 157,800.00 | 0.38% | 53,440 |
| Apr 27, 2026 | 160,000.00 | 160,000.00 | 153,900.00 | 157,200.00 | 157,200.00 | -1.38% | 44,679 |
| Apr 24, 2026 | 155,000.00 | 161,000.00 | 155,000.00 | 159,400.00 | 159,400.00 | 2.57% | 51,018 |
| Apr 23, 2026 | 157,000.00 | 157,800.00 | 149,000.00 | 155,400.00 | 155,400.00 | -0.38% | 71,224 |
| Apr 22, 2026 | 157,500.00 | 158,900.00 | 150,800.00 | 156,000.00 | 156,000.00 | -1.83% | 62,724 |
| Apr 21, 2026 | 157,800.00 | 161,600.00 | 154,900.00 | 158,900.00 | 158,900.00 | 0.76% | 62,130 |
| Apr 20, 2026 | 155,700.00 | 161,400.00 | 153,500.00 | 157,700.00 | 157,700.00 | 1.68% | 55,979 |
| Apr 17, 2026 | 154,800.00 | 157,900.00 | 153,400.00 | 155,100.00 | 155,100.00 | 1.57% | 41,896 |
| Apr 16, 2026 | 156,300.00 | 157,500.00 | 150,500.00 | 152,700.00 | 152,700.00 | -0.84% | 64,245 |
| Apr 15, 2026 | 157,200.00 | 158,800.00 | 152,500.00 | 154,000.00 | 154,000.00 | 1.32% | 46,153 |
| Apr 14, 2026 | 153,900.00 | 157,700.00 | 150,600.00 | 152,000.00 | 152,000.00 | 0.40% | 51,061 |
| Apr 13, 2026 | 153,000.00 | 156,600.00 | 150,800.00 | 151,400.00 | 151,400.00 | -3.87% | 39,884 |
| Apr 10, 2026 | 161,700.00 | 165,000.00 | 155,200.00 | 157,500.00 | 157,500.00 | -3.49% | 56,552 |
| Apr 9, 2026 | 152,900.00 | 170,000.00 | 147,000.00 | 163,200.00 | 163,200.00 | 4.62% | 121,430 |
| Apr 8, 2026 | 150,000.00 | 162,700.00 | 148,700.00 | 156,000.00 | 156,000.00 | 12.15% | 144,725 |
| Apr 7, 2026 | 140,800.00 | 144,500.00 | 135,800.00 | 139,100.00 | 139,100.00 | -1.07% | 42,765 |
| Apr 6, 2026 | 132,500.00 | 145,800.00 | 131,100.00 | 140,600.00 | 140,600.00 | 8.24% | 93,427 |
| Apr 3, 2026 | 125,200.00 | 132,200.00 | 124,600.00 | 129,900.00 | 129,900.00 | 5.35% | 65,335 |
| Apr 2, 2026 | 134,800.00 | 136,500.00 | 121,500.00 | 123,300.00 | 123,300.00 | -8.46% | 123,321 |
| Apr 1, 2026 | 134,000.00 | 135,500.00 | 131,000.00 | 134,700.00 | 134,700.00 | 3.62% | 43,298 |
| Mar 31, 2026 | 126,000.00 | 136,100.00 | 125,000.00 | 130,000.00 | 130,000.00 | 1.48% | 88,088 |
| Mar 30, 2026 | 126,900.00 | 129,500.00 | 124,000.00 | 128,100.00 | 128,100.00 | -3.97% | 116,362 |
| Mar 27, 2026 | 138,600.00 | 138,800.00 | 127,500.00 | 133,400.00 | 133,400.00 | -3.19% | 105,782 |
| Mar 26, 2026 | 135,800.00 | 143,200.00 | 133,100.00 | 137,800.00 | 137,800.00 | 1.55% | 69,694 |
| Mar 25, 2026 | 138,200.00 | 138,800.00 | 131,000.00 | 135,700.00 | 135,700.00 | 0.44% | 84,529 |
| Mar 24, 2026 | 140,300.00 | 143,300.00 | 132,100.00 | 135,100.00 | 135,100.00 | 0.30% | 40,214 |
| Mar 23, 2026 | 129,100.00 | 140,500.00 | 127,900.00 | 134,700.00 | 134,700.00 | 0.07% | 69,040 |
| Mar 20, 2026 | 137,800.00 | 138,400.00 | 133,000.00 | 134,600.00 | 134,600.00 | 0.45% | 93,324 |
| Mar 19, 2026 | 138,000.00 | 138,300.00 | 133,600.00 | 134,000.00 | 134,000.00 | -6.29% | 66,933 |
| Mar 18, 2026 | 136,200.00 | 144,700.00 | 133,300.00 | 143,000.00 | 143,000.00 | 8.09% | 133,843 |
| Mar 17, 2026 | 128,200.00 | 135,600.00 | 127,000.00 | 132,300.00 | 132,300.00 | 6.27% | 79,921 |
| Mar 16, 2026 | 125,100.00 | 127,800.00 | 123,700.00 | 124,500.00 | 124,500.00 | -2.20% | 33,502 |
| Mar 13, 2026 | 126,400.00 | 129,200.00 | 126,400.00 | 127,300.00 | 127,300.00 | -3.78% | 43,340 |
| Mar 12, 2026 | 131,100.00 | 135,800.00 | 130,500.00 | 132,300.00 | 132,300.00 | -1.12% | 42,156 |
| Mar 11, 2026 | 136,900.00 | 139,100.00 | 131,800.00 | 133,800.00 | 133,800.00 | -1.40% | 82,420 |
| Mar 10, 2026 | 128,200.00 | 139,600.00 | 125,000.00 | 135,700.00 | 135,700.00 | 11.69% | 172,305 |
| Mar 9, 2026 | 115,800.00 | 123,200.00 | 114,000.00 | 121,500.00 | 121,500.00 | -1.86% | 155,757 |
| Mar 6, 2026 | 133,400.00 | 134,400.00 | 120,100.00 | 123,800.00 | 123,800.00 | -7.20% | 206,809 |
| Mar 5, 2026 | 144,100.00 | 147,200.00 | 133,400.00 | 133,400.00 | 133,400.00 | -0.15% | 135,192 |