Korea Petroleum Industries Company (KRX:004090)
South Korea
· Delayed Price · Currency is KRW 15,880
-160 (-1.00%)
Apr 29, 2026, 3:30 PM KST
KRX:004090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,140.00 | 16,300.00 | 15,730.00 | 15,880.00 | 15,880.00 | -1.00% | 353,229 |
| Apr 28, 2026 | 16,120.00 | 16,230.00 | 15,910.00 | 16,040.00 | 16,040.00 | -0.50% | 173,275 |
| Apr 27, 2026 | 16,160.00 | 16,160.00 | 15,800.00 | 16,120.00 | 16,120.00 | -0.37% | 240,143 |
| Apr 24, 2026 | 16,120.00 | 16,270.00 | 16,050.00 | 16,180.00 | 16,180.00 | 1.13% | 266,239 |
| Apr 23, 2026 | 16,060.00 | 16,320.00 | 15,860.00 | 16,000.00 | 16,000.00 | - | 444,215 |
| Apr 22, 2026 | 16,200.00 | 16,650.00 | 15,990.00 | 16,000.00 | 16,000.00 | - | 413,210 |
| Apr 21, 2026 | 16,350.00 | 16,360.00 | 15,940.00 | 16,000.00 | 16,000.00 | -2.32% | 295,663 |
| Apr 20, 2026 | 16,300.00 | 16,410.00 | 16,090.00 | 16,380.00 | 16,380.00 | 2.57% | 426,303 |
| Apr 17, 2026 | 16,040.00 | 16,260.00 | 15,820.00 | 15,970.00 | 15,970.00 | -0.37% | 213,054 |
| Apr 16, 2026 | 15,960.00 | 16,190.00 | 15,790.00 | 16,030.00 | 16,030.00 | 0.44% | 240,895 |
| Apr 15, 2026 | 16,210.00 | 16,210.00 | 15,780.00 | 15,960.00 | 15,960.00 | -2.09% | 499,705 |
| Apr 14, 2026 | 16,660.00 | 16,660.00 | 16,000.00 | 16,300.00 | 16,300.00 | -3.21% | 422,647 |
| Apr 13, 2026 | 17,050.00 | 17,100.00 | 16,190.00 | 16,840.00 | 16,840.00 | 5.25% | 856,319 |
| Apr 10, 2026 | 15,560.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 2.11% | 422,025 |
| Apr 9, 2026 | 15,740.00 | 15,850.00 | 15,400.00 | 15,670.00 | 15,670.00 | 2.42% | 818,779 |
| Apr 8, 2026 | 14,690.00 | 15,650.00 | 14,690.00 | 15,300.00 | 15,300.00 | -10.47% | 1,304,364 |
| Apr 7, 2026 | 16,100.00 | 18,130.00 | 16,030.00 | 17,090.00 | 17,090.00 | 3.45% | 3,499,855 |
| Apr 6, 2026 | 17,220.00 | 17,230.00 | 16,490.00 | 16,520.00 | 16,520.00 | -3.05% | 548,359 |
| Apr 3, 2026 | 17,320.00 | 17,570.00 | 16,700.00 | 17,040.00 | 17,040.00 | -1.62% | 1,611,612 |
| Apr 2, 2026 | 16,050.00 | 19,200.00 | 15,750.00 | 17,320.00 | 17,320.00 | 7.91% | 6,205,321 |
| Apr 1, 2026 | 15,500.00 | 16,190.00 | 15,430.00 | 16,050.00 | 16,050.00 | 1.20% | 397,138 |
| Mar 31, 2026 | 17,080.00 | 17,140.00 | 15,810.00 | 15,860.00 | 15,860.00 | -5.93% | 594,500 |
| Mar 30, 2026 | 17,900.00 | 18,470.00 | 16,850.00 | 16,860.00 | 16,860.00 | 0.78% | 1,085,805 |
| Mar 27, 2026 | 18,040.00 | 18,190.00 | 16,580.00 | 16,730.00 | 16,730.00 | -5.16% | 910,236 |
| Mar 26, 2026 | 17,350.00 | 18,150.00 | 17,110.00 | 17,640.00 | 17,640.00 | 2.74% | 1,503,526 |
| Mar 25, 2026 | 17,050.00 | 17,580.00 | 16,700.00 | 17,170.00 | 17,170.00 | -0.69% | 637,662 |
| Mar 24, 2026 | 16,350.00 | 18,040.00 | 16,320.00 | 17,290.00 | 17,290.00 | -2.97% | 1,596,137 |
| Mar 23, 2026 | 17,900.00 | 19,480.00 | 17,590.00 | 17,820.00 | 17,820.00 | 1.71% | 2,850,443 |
| Mar 20, 2026 | 18,000.00 | 18,930.00 | 17,500.00 | 17,520.00 | 17,520.00 | -6.21% | 1,028,033 |
| Mar 19, 2026 | 19,170.00 | 19,980.00 | 18,200.00 | 18,680.00 | 18,680.00 | 5.72% | 3,403,933 |
| Mar 18, 2026 | 18,180.00 | 18,520.00 | 17,580.00 | 17,670.00 | 17,670.00 | -5.71% | 1,224,308 |
| Mar 17, 2026 | 17,930.00 | 19,300.00 | 17,740.00 | 18,740.00 | 18,740.00 | -1.06% | 1,720,606 |
| Mar 16, 2026 | 19,990.00 | 20,450.00 | 18,740.00 | 18,940.00 | 18,940.00 | -5.25% | 1,886,578 |
| Mar 13, 2026 | 21,200.00 | 22,300.00 | 19,990.00 | 19,990.00 | 19,990.00 | -1.04% | 3,684,303 |
| Mar 12, 2026 | 21,850.00 | 22,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 4,398,561 |
| Mar 11, 2026 | 20,350.00 | 23,200.00 | 19,430.00 | 20,250.00 | 20,250.00 | -3.34% | 6,421,551 |
| Mar 10, 2026 | 19,390.00 | 20,950.00 | 19,100.00 | 20,950.00 | 20,950.00 | -8.11% | 1,041,178 |
| 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 |