Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea · Delayed Price · Currency is KRW 88,000
+6,000 (7.32%)
Aug 26, 2026, 3:30 PM KST
Korea Petrochemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 93,300.00 | 93,300.00 | 89,400.00 | 91,600.00 | 91,600.00 | -2.24% | 55,960 |
| Aug 7, 2026 | 91,900.00 | 93,700.00 | 90,400.00 | 93,700.00 | 93,700.00 | 2.85% | 29,149 |
| Aug 6, 2026 | 89,800.00 | 91,100.00 | 88,700.00 | 91,100.00 | 91,100.00 | 1.33% | 33,029 |
| 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 |