Korea Petrochemical Ind. Co., Ltd. (KRX:006650)
South Korea
· Delayed Price · Currency is KRW 188,200
+30,400 (19.26%)
Apr 29, 2026, 2:00 PM KST
Korea Petrochemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56,551 |
| 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% | 84,524 |
| 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% | 155,756 |
| 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% | 135,189 |
| Mar 4, 2026 | 159,700.00 | 159,700.00 | 133,300.00 | 133,600.00 | 133,600.00 | -19.08% | 117,906 |
| Mar 3, 2026 | 199,400.00 | 202,500.00 | 165,000.00 | 165,100.00 | 165,100.00 | -13.06% | 150,015 |
| Feb 27, 2026 | 183,800.00 | 191,900.00 | 182,300.00 | 189,900.00 | 189,900.00 | 2.98% | 53,189 |
| Feb 26, 2026 | 192,100.00 | 192,200.00 | 183,000.00 | 184,400.00 | 184,400.00 | -2.02% | 57,637 |
| Feb 25, 2026 | 188,900.00 | 191,700.00 | 181,100.00 | 188,200.00 | 188,200.00 | -1.31% | 68,990 |
| Feb 24, 2026 | 180,000.00 | 191,200.00 | 174,900.00 | 190,700.00 | 190,700.00 | 7.98% | 108,995 |
| Feb 23, 2026 | 169,500.00 | 179,000.00 | 157,500.00 | 176,600.00 | 176,600.00 | 4.56% | 103,618 |
| Feb 20, 2026 | 163,300.00 | 170,700.00 | 162,200.00 | 168,900.00 | 168,900.00 | 3.43% | 49,396 |
| Feb 19, 2026 | 162,100.00 | 164,300.00 | 159,100.00 | 163,300.00 | 163,300.00 | -0.55% | 36,169 |
| Feb 13, 2026 | 167,000.00 | 169,200.00 | 163,000.00 | 164,200.00 | 164,200.00 | -2.55% | 27,941 |
| Feb 12, 2026 | 154,400.00 | 168,500.00 | 152,900.00 | 168,500.00 | 168,500.00 | 9.56% | 118,533 |
| Feb 11, 2026 | 149,700.00 | 155,600.00 | 148,300.00 | 153,800.00 | 153,800.00 | 4.06% | 56,376 |
| Feb 10, 2026 | 146,300.00 | 147,900.00 | 144,900.00 | 147,800.00 | 147,800.00 | 1.58% | 22,940 |
| Feb 9, 2026 | 148,000.00 | 150,400.00 | 143,300.00 | 145,500.00 | 145,500.00 | -0.14% | 34,797 |
| Feb 6, 2026 | 145,700.00 | 147,000.00 | 138,000.00 | 145,700.00 | 145,700.00 | -2.21% | 26,372 |
| Feb 5, 2026 | 148,700.00 | 156,100.00 | 146,200.00 | 149,000.00 | 149,000.00 | 0.20% | 44,167 |
| Feb 4, 2026 | 145,500.00 | 151,700.00 | 144,700.00 | 148,700.00 | 148,700.00 | 1.71% | 33,556 |
| Feb 3, 2026 | 153,600.00 | 153,700.00 | 139,600.00 | 146,200.00 | 146,200.00 | -1.08% | 94,870 |
| Feb 2, 2026 | 152,300.00 | 157,100.00 | 147,800.00 | 147,800.00 | 147,800.00 | -5.44% | 26,306 |
| Jan 30, 2026 | 156,000.00 | 159,000.00 | 153,000.00 | 156,300.00 | 156,300.00 | -1.82% | 45,350 |
| Jan 29, 2026 | 160,900.00 | 161,800.00 | 155,400.00 | 159,200.00 | 159,200.00 | -1.12% | 32,097 |
| Jan 28, 2026 | 161,600.00 | 168,500.00 | 160,000.00 | 161,000.00 | 161,000.00 | - | 39,715 |
| Jan 27, 2026 | 164,200.00 | 165,600.00 | 154,300.00 | 161,000.00 | 161,000.00 | 0.56% | 33,909 |
| Jan 26, 2026 | 161,700.00 | 171,400.00 | 159,800.00 | 160,100.00 | 160,100.00 | -0.06% | 49,719 |
| Jan 23, 2026 | 159,900.00 | 166,200.00 | 156,900.00 | 160,200.00 | 160,200.00 | 2.36% | 61,262 |
| Jan 22, 2026 | 157,500.00 | 161,000.00 | 154,300.00 | 156,500.00 | 156,500.00 | -0.63% | 50,536 |
| Jan 21, 2026 | 152,500.00 | 159,500.00 | 152,500.00 | 157,500.00 | 157,500.00 | 0.38% | 58,150 |
| Jan 20, 2026 | 154,800.00 | 165,100.00 | 153,800.00 | 156,900.00 | 156,900.00 | 3.16% | 66,991 |
| Jan 19, 2026 | 155,500.00 | 157,300.00 | 146,900.00 | 152,100.00 | 152,100.00 | -3.12% | 66,426 |
| Jan 16, 2026 | 158,800.00 | 162,000.00 | 155,000.00 | 157,000.00 | 157,000.00 | -1.38% | 38,051 |
| Jan 15, 2026 | 149,000.00 | 162,300.00 | 148,500.00 | 159,200.00 | 159,200.00 | 5.08% | 90,038 |
| Jan 14, 2026 | 139,100.00 | 153,500.00 | 136,300.00 | 151,500.00 | 151,500.00 | 8.99% | 90,821 |
| Jan 13, 2026 | 140,300.00 | 140,900.00 | 136,500.00 | 139,000.00 | 139,000.00 | -0.22% | 33,479 |
| Jan 12, 2026 | 132,100.00 | 141,400.00 | 131,400.00 | 139,300.00 | 139,300.00 | 7.90% | 73,325 |
| Jan 9, 2026 | 129,000.00 | 130,600.00 | 127,600.00 | 129,100.00 | 129,100.00 | -0.08% | 42,100 |
| Jan 8, 2026 | 131,500.00 | 132,200.00 | 126,500.00 | 129,200.00 | 129,200.00 | -2.42% | 89,757 |
| Jan 7, 2026 | 133,300.00 | 136,500.00 | 129,200.00 | 132,400.00 | 132,400.00 | -1.85% | 74,273 |
| Jan 6, 2026 | 138,600.00 | 140,500.00 | 132,100.00 | 134,900.00 | 134,900.00 | -2.53% | 67,813 |
| Jan 5, 2026 | 137,300.00 | 140,300.00 | 136,500.00 | 138,400.00 | 138,400.00 | -0.43% | 46,307 |
| Jan 2, 2026 | 144,600.00 | 144,600.00 | 138,000.00 | 139,000.00 | 139,000.00 | -4.01% | 57,828 |
| Dec 30, 2025 | 144,000.00 | 149,700.00 | 143,500.00 | 144,800.00 | 144,800.00 | -0.07% | 45,628 |
| Dec 29, 2025 | 147,100.00 | 147,100.00 | 143,000.00 | 144,900.00 | 144,900.00 | -2.42% | 42,390 |
| Dec 26, 2025 | 147,100.00 | 150,200.00 | 146,600.00 | 148,500.00 | 147,500.00 | 0.41% | 43,017 |
| Dec 24, 2025 | 147,000.00 | 151,000.00 | 147,000.00 | 147,900.00 | 146,904.04 | -0.54% | 22,804 |
| Dec 23, 2025 | 145,200.00 | 151,300.00 | 144,100.00 | 148,700.00 | 147,698.65 | 1.99% | 34,056 |
| Dec 22, 2025 | 147,500.00 | 147,500.00 | 143,300.00 | 145,800.00 | 144,818.18 | -1.15% | 21,361 |
| Dec 19, 2025 | 146,000.00 | 148,600.00 | 141,600.00 | 147,500.00 | 146,506.73 | 1.94% | 51,837 |
| Dec 18, 2025 | 152,600.00 | 154,100.00 | 141,600.00 | 144,700.00 | 143,725.59 | -8.01% | 78,122 |
| Dec 17, 2025 | 154,000.00 | 161,500.00 | 149,700.00 | 157,300.00 | 156,240.74 | 4.17% | 57,189 |
| Dec 16, 2025 | 154,300.00 | 155,900.00 | 149,800.00 | 151,000.00 | 149,983.16 | -3.21% | 28,723 |
| Dec 15, 2025 | 147,500.00 | 159,400.00 | 147,500.00 | 156,000.00 | 154,949.49 | 3.11% | 62,027 |
| Dec 12, 2025 | 146,800.00 | 152,600.00 | 144,100.00 | 151,300.00 | 150,281.14 | 4.06% | 41,086 |
| Dec 11, 2025 | 148,300.00 | 148,400.00 | 143,900.00 | 145,400.00 | 144,420.88 | -1.96% | 42,938 |
| Dec 10, 2025 | 142,000.00 | 149,500.00 | 139,800.00 | 148,300.00 | 147,301.35 | 5.18% | 65,079 |
| Dec 9, 2025 | 143,400.00 | 143,500.00 | 139,700.00 | 141,000.00 | 140,050.51 | -0.42% | 42,276 |
| Dec 8, 2025 | 142,700.00 | 146,100.00 | 139,600.00 | 141,600.00 | 140,646.46 | -1.60% | 45,385 |
| Dec 5, 2025 | 144,700.00 | 146,400.00 | 142,300.00 | 143,900.00 | 142,930.98 | -0.96% | 32,731 |
| Dec 4, 2025 | 146,200.00 | 147,400.00 | 142,500.00 | 145,300.00 | 144,321.55 | -1.62% | 31,848 |
| Dec 3, 2025 | 141,700.00 | 148,700.00 | 140,800.00 | 147,700.00 | 146,705.39 | 3.29% | 42,191 |
| Dec 2, 2025 | 140,300.00 | 143,100.00 | 138,200.00 | 143,000.00 | 142,037.04 | 1.56% | 37,118 |
| Dec 1, 2025 | 142,200.00 | 143,500.00 | 138,800.00 | 140,800.00 | 139,851.85 | -0.85% | 27,275 |