Korea Petroleum Industries Company (KRX:004090)
South Korea
· Delayed Price · Currency is KRW 19,390
-3,410 (-14.96%)
Mar 10, 2026, 9:00 AM KST
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,100.00 | 26,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.94% | 881,833 |
| Mar 6, 2026 | 29,300.00 | 29,300.00 | 23,250.00 | 23,250.00 | 23,250.00 | -17.41% | 1,231,818 |
| Mar 5, 2026 | 26,500.00 | 33,575.00 | 21,700.00 | 28,150.00 | 28,150.00 | 2.55% | 17,207,956 |
| Mar 4, 2026 | 27,400.00 | 27,450.00 | 24,150.00 | 27,450.00 | 27,450.00 | 29.79% | 7,587,845 |
| Mar 3, 2026 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 29.75% | 1,022,867 |
| Feb 27, 2026 | 16,400.00 | 16,760.00 | 16,000.00 | 16,300.00 | 16,300.00 | -2.80% | 692,598 |
| Feb 26, 2026 | 17,300.00 | 17,450.00 | 16,520.00 | 16,770.00 | 16,770.00 | -3.90% | 959,269 |
| Feb 25, 2026 | 17,520.00 | 18,570.00 | 17,410.00 | 17,450.00 | 17,450.00 | -4.80% | 1,321,186 |
| Feb 24, 2026 | 19,000.00 | 19,900.00 | 18,050.00 | 18,330.00 | 18,330.00 | -3.68% | 2,091,550 |
| Feb 23, 2026 | 17,890.00 | 20,850.00 | 17,250.00 | 19,030.00 | 19,030.00 | 1.01% | 10,045,560 |
| Feb 20, 2026 | 17,190.00 | 20,200.00 | 16,950.00 | 18,840.00 | 18,840.00 | 15.23% | 10,731,490 |
| Feb 19, 2026 | 15,700.00 | 16,500.00 | 15,460.00 | 16,350.00 | 16,350.00 | 7.64% | 1,029,004 |
| Feb 13, 2026 | 15,260.00 | 15,260.00 | 14,950.00 | 15,190.00 | 15,190.00 | -2.50% | 273,986 |
| Feb 12, 2026 | 15,290.00 | 15,970.00 | 15,180.00 | 15,580.00 | 15,580.00 | 1.90% | 561,036 |
| Feb 11, 2026 | 15,550.00 | 15,750.00 | 15,150.00 | 15,290.00 | 15,290.00 | -1.42% | 325,034 |
| Feb 10, 2026 | 14,630.00 | 16,090.00 | 14,500.00 | 15,510.00 | 15,510.00 | 6.67% | 1,078,658 |
| Feb 9, 2026 | 14,500.00 | 14,700.00 | 14,430.00 | 14,540.00 | 14,540.00 | -3.00% | 322,845 |
| Feb 6, 2026 | 14,320.00 | 15,440.00 | 14,220.00 | 14,990.00 | 14,990.00 | 2.04% | 843,890 |
| Feb 5, 2026 | 14,800.00 | 15,000.00 | 14,540.00 | 14,690.00 | 14,690.00 | 0.41% | 362,552 |
| Feb 4, 2026 | 14,600.00 | 14,810.00 | 14,410.00 | 14,630.00 | 14,630.00 | 2.88% | 424,760 |
| Feb 3, 2026 | 14,340.00 | 14,340.00 | 14,040.00 | 14,220.00 | 14,220.00 | -1.25% | 360,720 |
| Feb 2, 2026 | 14,850.00 | 15,160.00 | 14,350.00 | 14,400.00 | 14,400.00 | -9.72% | 794,907 |
| Jan 30, 2026 | 15,550.00 | 16,000.00 | 15,000.00 | 15,950.00 | 15,950.00 | 6.76% | 1,650,013 |
| Jan 29, 2026 | 14,400.00 | 15,100.00 | 14,350.00 | 14,940.00 | 14,940.00 | 4.11% | 1,432,164 |
| Jan 28, 2026 | 14,390.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.56% | 180,981 |
| Jan 27, 2026 | 14,160.00 | 14,300.00 | 14,080.00 | 14,270.00 | 14,270.00 | -0.35% | 151,259 |
| Jan 26, 2026 | 14,060.00 | 14,350.00 | 14,040.00 | 14,320.00 | 14,320.00 | 2.14% | 270,556 |
| Jan 23, 2026 | 13,860.00 | 14,050.00 | 13,830.00 | 14,020.00 | 14,020.00 | 0.72% | 141,509 |
| Jan 22, 2026 | 13,950.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,920.00 | 0.07% | 106,879 |
| Jan 21, 2026 | 14,050.00 | 14,090.00 | 13,820.00 | 13,910.00 | 13,910.00 | -0.86% | 167,438 |
| Jan 20, 2026 | 13,950.00 | 14,050.00 | 13,880.00 | 14,030.00 | 14,030.00 | 0.50% | 157,258 |
| Jan 19, 2026 | 14,070.00 | 14,070.00 | 13,870.00 | 13,960.00 | 13,960.00 | -1.13% | 252,581 |
| Jan 16, 2026 | 14,490.00 | 14,490.00 | 14,050.00 | 14,120.00 | 14,120.00 | -4.59% | 392,112 |
| Jan 15, 2026 | 14,510.00 | 14,890.00 | 14,280.00 | 14,800.00 | 14,800.00 | 0.89% | 856,254 |
| Jan 14, 2026 | 14,590.00 | 15,230.00 | 14,310.00 | 14,670.00 | 14,670.00 | 2.37% | 1,264,549 |
| Jan 13, 2026 | 14,350.00 | 14,430.00 | 14,050.00 | 14,330.00 | 14,330.00 | -0.90% | 268,346 |
| Jan 12, 2026 | 14,300.00 | 14,710.00 | 14,120.00 | 14,460.00 | 14,460.00 | 3.14% | 687,083 |
| Jan 9, 2026 | 14,060.00 | 14,220.00 | 14,000.00 | 14,020.00 | 14,020.00 | 0.65% | 139,157 |
| Jan 8, 2026 | 13,960.00 | 14,050.00 | 13,750.00 | 13,930.00 | 13,930.00 | -0.14% | 131,689 |
| Jan 7, 2026 | 14,100.00 | 14,220.00 | 13,900.00 | 13,950.00 | 13,950.00 | -1.55% | 164,815 |
| Jan 6, 2026 | 14,200.00 | 14,800.00 | 14,030.00 | 14,170.00 | 14,170.00 | 0.50% | 955,800 |
| Jan 5, 2026 | 14,190.00 | 14,500.00 | 13,970.00 | 14,100.00 | 14,100.00 | 0.79% | 669,631 |
| Jan 2, 2026 | 13,940.00 | 13,990.00 | 13,810.00 | 13,990.00 | 13,990.00 | 0.36% | 67,546 |
| Dec 30, 2025 | 13,890.00 | 13,960.00 | 13,880.00 | 13,940.00 | 13,940.00 | 0.36% | 23,732 |
| Dec 29, 2025 | 13,870.00 | 13,960.00 | 13,700.00 | 13,890.00 | 13,890.00 | -0.22% | 48,756 |
| Dec 26, 2025 | 13,990.00 | 14,060.00 | 13,840.00 | 13,920.00 | 13,800.00 | -1.21% | 56,232 |
| Dec 24, 2025 | 14,060.00 | 14,090.00 | 13,940.00 | 14,090.00 | 13,968.53 | 0.64% | 39,101 |
| Dec 23, 2025 | 14,080.00 | 14,150.00 | 13,940.00 | 14,000.00 | 13,879.31 | - | 39,819 |
| Dec 22, 2025 | 13,890.00 | 14,110.00 | 13,890.00 | 14,000.00 | 13,879.31 | 0.86% | 66,968 |
| Dec 19, 2025 | 13,820.00 | 13,900.00 | 13,780.00 | 13,880.00 | 13,760.34 | 0.43% | 41,100 |
| Dec 18, 2025 | 14,450.00 | 14,490.00 | 13,810.00 | 13,820.00 | 13,700.86 | -0.22% | 291,707 |
| Dec 17, 2025 | 13,820.00 | 13,950.00 | 13,760.00 | 13,850.00 | 13,730.60 | 0.44% | 28,530 |
| Dec 16, 2025 | 13,900.00 | 13,950.00 | 13,740.00 | 13,790.00 | 13,671.12 | -1.08% | 63,142 |
| Dec 15, 2025 | 13,930.00 | 14,040.00 | 13,920.00 | 13,940.00 | 13,819.83 | -0.78% | 24,931 |
| Dec 12, 2025 | 14,070.00 | 14,070.00 | 13,950.00 | 14,050.00 | 13,928.88 | - | 23,612 |
| Dec 11, 2025 | 14,080.00 | 14,090.00 | 13,920.00 | 14,050.00 | 13,928.88 | 0.86% | 31,194 |
| Dec 10, 2025 | 13,960.00 | 13,990.00 | 13,900.00 | 13,930.00 | 13,809.91 | -0.14% | 25,790 |
| Dec 9, 2025 | 14,050.00 | 14,050.00 | 13,910.00 | 13,950.00 | 13,829.74 | -0.71% | 32,046 |
| Dec 8, 2025 | 14,180.00 | 14,180.00 | 13,940.00 | 14,050.00 | 13,928.88 | -0.92% | 35,906 |
| Dec 5, 2025 | 14,150.00 | 14,230.00 | 14,100.00 | 14,180.00 | 14,057.76 | - | 32,807 |
| Dec 4, 2025 | 14,200.00 | 14,260.00 | 14,120.00 | 14,180.00 | 14,057.76 | -0.63% | 27,885 |
| Dec 3, 2025 | 14,240.00 | 14,290.00 | 14,120.00 | 14,270.00 | 14,146.98 | -0.35% | 35,366 |
| Dec 2, 2025 | 14,300.00 | 14,370.00 | 14,070.00 | 14,320.00 | 14,196.55 | -0.14% | 66,683 |
| Dec 1, 2025 | 14,000.00 | 14,350.00 | 14,000.00 | 14,340.00 | 14,216.38 | 2.43% | 108,608 |
| Nov 28, 2025 | 13,980.00 | 14,020.00 | 13,950.00 | 14,000.00 | 13,879.31 | 0.14% | 28,370 |
| Nov 27, 2025 | 13,970.00 | 14,040.00 | 13,900.00 | 13,980.00 | 13,859.48 | -0.07% | 27,601 |
| Nov 26, 2025 | 13,870.00 | 13,990.00 | 13,850.00 | 13,990.00 | 13,869.40 | 0.36% | 31,711 |
| Nov 25, 2025 | 13,990.00 | 14,090.00 | 13,900.00 | 13,940.00 | 13,819.83 | -0.36% | 31,996 |
| Nov 24, 2025 | 13,890.00 | 14,080.00 | 13,830.00 | 13,990.00 | 13,869.40 | 1.23% | 48,829 |
| Nov 21, 2025 | 13,940.00 | 13,960.00 | 13,800.00 | 13,820.00 | 13,700.86 | -1.64% | 26,573 |
| Nov 20, 2025 | 13,880.00 | 14,060.00 | 13,840.00 | 14,050.00 | 13,928.88 | 1.08% | 42,569 |
| Nov 19, 2025 | 13,940.00 | 14,020.00 | 13,830.00 | 13,900.00 | 13,780.17 | -0.57% | 38,078 |
| Nov 18, 2025 | 14,000.00 | 14,160.00 | 13,870.00 | 13,980.00 | 13,859.48 | -1.20% | 46,448 |
| Nov 17, 2025 | 14,200.00 | 14,260.00 | 14,090.00 | 14,150.00 | 14,028.02 | 0.21% | 38,142 |
| Nov 14, 2025 | 14,090.00 | 14,240.00 | 14,000.00 | 14,120.00 | 13,998.28 | 0.14% | 82,601 |
| Nov 13, 2025 | 13,870.00 | 14,150.00 | 13,800.00 | 14,100.00 | 13,978.45 | 0.14% | 86,021 |
| Nov 12, 2025 | 13,980.00 | 14,080.00 | 13,950.00 | 14,080.00 | 13,958.62 | 1.15% | 61,766 |
| Nov 11, 2025 | 13,930.00 | 14,080.00 | 13,880.00 | 13,920.00 | 13,800.00 | 0.07% | 33,145 |
| Nov 10, 2025 | 13,780.00 | 13,960.00 | 13,780.00 | 13,910.00 | 13,790.09 | 0.43% | 35,200 |
| Nov 7, 2025 | 13,830.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,730.60 | -0.50% | 28,435 |
| Nov 6, 2025 | 13,910.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,800.00 | -0.22% | 42,177 |
| Nov 5, 2025 | 14,000.00 | 14,050.00 | 13,700.00 | 13,950.00 | 13,829.74 | 0.36% | 84,037 |
| Nov 4, 2025 | 13,980.00 | 14,040.00 | 13,860.00 | 13,900.00 | 13,780.17 | -0.22% | 54,529 |
| Nov 3, 2025 | 14,050.00 | 14,110.00 | 13,910.00 | 13,930.00 | 13,809.91 | 0.14% | 44,091 |
| Oct 31, 2025 | 13,920.00 | 13,940.00 | 13,870.00 | 13,910.00 | 13,790.09 | -0.43% | 32,372 |
| Oct 30, 2025 | 14,090.00 | 14,090.00 | 13,900.00 | 13,970.00 | 13,849.57 | -0.78% | 83,847 |
| Oct 29, 2025 | 14,200.00 | 14,250.00 | 14,070.00 | 14,080.00 | 13,958.62 | -0.85% | 68,690 |
| Oct 28, 2025 | 14,290.00 | 14,300.00 | 14,160.00 | 14,200.00 | 14,077.59 | -1.05% | 56,457 |
| Oct 27, 2025 | 14,450.00 | 14,450.00 | 14,270.00 | 14,350.00 | 14,226.29 | -1.10% | 112,199 |
| Oct 24, 2025 | 14,700.00 | 14,840.00 | 14,490.00 | 14,510.00 | 14,384.91 | 0.14% | 163,479 |
| Oct 23, 2025 | 14,940.00 | 15,000.00 | 14,350.00 | 14,490.00 | 14,365.09 | 2.19% | 393,459 |
| Oct 22, 2025 | 14,080.00 | 14,270.00 | 14,010.00 | 14,180.00 | 14,057.76 | 0.50% | 63,012 |
| Oct 21, 2025 | 14,150.00 | 14,280.00 | 14,030.00 | 14,110.00 | 13,988.36 | 0.21% | 48,073 |
| Oct 20, 2025 | 13,970.00 | 14,090.00 | 13,850.00 | 14,080.00 | 13,958.62 | 0.86% | 42,869 |
| Oct 17, 2025 | 14,030.00 | 14,120.00 | 13,900.00 | 13,960.00 | 13,839.66 | -1.20% | 58,046 |
| Oct 16, 2025 | 14,090.00 | 14,200.00 | 14,020.00 | 14,130.00 | 14,008.19 | 0.64% | 56,040 |
| Oct 15, 2025 | 13,900.00 | 14,100.00 | 13,850.00 | 14,040.00 | 13,918.97 | 1.30% | 37,245 |
| Oct 14, 2025 | 13,940.00 | 14,170.00 | 13,780.00 | 13,860.00 | 13,740.52 | -0.43% | 85,620 |
| Oct 13, 2025 | 13,760.00 | 13,970.00 | 13,720.00 | 13,920.00 | 13,800.00 | -0.93% | 49,703 |
| Oct 10, 2025 | 14,140.00 | 14,160.00 | 13,800.00 | 14,050.00 | 13,928.88 | -2.09% | 65,432 |