Korea Petroleum Industries Company - 004090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,530	14,250	14,250	14,590	14,080	92,061
September 25, 2025	14,530	14,420	14,420	14,580	14,290	111,850
September 24, 2025	14,630	14,220	14,220	14,640	14,200	149,339
September 23, 2025	14,160	14,120	14,120	14,210	14,040	43,308
September 22, 2025	14,260	14,250	14,250	14,340	14,140	91,596
September 19, 2025	13,980	13,930	13,930	14,070	13,930	69,082
September 18, 2025	14,090	14,060	14,060	14,170	13,950	84,130
September 17, 2025	15,010	14,290	14,290	15,260	14,260	697,498
September 16, 2025	14,100	14,120	14,120	14,180	14,030	47,377
September 15, 2025	14,010	14,020	14,020	14,100	13,920	30,431
September 12, 2025	13,900	13,910	13,910	13,980	13,880	43,121
September 11, 2025	14,060	14,010	14,010	14,130	13,970	38,785
September 10, 2025	14,010	14,130	14,130	14,150	13,970	108,426
September 09, 2025	13,720	13,810	13,810	13,840	13,720	22,434
September 08, 2025	13,760	13,810	13,810	13,930	13,700	30,480
September 05, 2025	13,720	13,770	13,770	13,890	13,720	32,340
September 04, 2025	13,670	13,800	13,800	13,850	13,660	24,934
September 03, 2025	13,870	13,800	13,800	13,930	13,780	26,825
September 02, 2025	13,780	13,710	13,710	13,790	13,660	27,083
September 01, 2025	13,800	13,820	13,820	13,970	13,760	31,713
August 29, 2025	13,940	13,820	13,820	13,990	13,780	40,130
August 28, 2025	13,890	13,900	13,900	13,980	13,860	18,031
August 27, 2025	13,870	13,900	13,900	13,950	13,810	30,900
August 26, 2025	13,970	13,960	13,960	13,970	13,850	31,003
August 25, 2025	13,840	13,920	13,920	13,930	13,770	34,319
August 22, 2025	13,800	13,710	13,710	13,860	13,690	30,005
August 21, 2025	13,650	13,680	13,680	13,790	13,630	22,140
August 20, 2025	13,500	13,580	13,580	13,780	13,210	50,483
August 19, 2025	13,770	13,750	13,750	13,850	13,740	23,728
August 18, 2025	13,980	13,850	13,850	13,980	13,710	39,150
August 14, 2025	13,980	14,000	14,000	14,110	13,970	32,004
August 13, 2025	13,950	13,980	13,980	13,980	13,890	25,432
August 12, 2025	13,960	13,900	13,900	14,050	13,900	50,501
August 11, 2025	14,030	13,940	13,940	14,110	13,900	41,923
August 08, 2025	13,940	14,080	14,080	14,250	13,920	68,890
August 07, 2025	13,950	13,970	13,970	14,000	13,820	33,876
August 06, 2025	13,870	14,000	14,000	14,000	13,860	36,506
August 05, 2025	13,820	13,830	13,830	13,950	13,770	34,385
August 04, 2025	13,580	13,800	13,800	13,960	13,580	59,463
August 01, 2025	14,050	13,890	13,890	14,140	13,810	104,216
July 31, 2025	14,060	14,160	14,160	14,270	14,000	133,803
July 30, 2025	15,030	14,120	14,120	15,550	14,110	711,318
July 29, 2025	13,930	13,850	13,850	13,940	13,720	42,289
July 28, 2025	13,970	13,800	13,800	14,000	13,780	49,826
July 25, 2025	13,940	13,970	13,970	14,030	13,820	40,793
July 24, 2025	13,970	13,880	13,880	14,040	13,840	57,180
July 23, 2025	13,960	13,970	13,970	14,040	13,900	39,411
July 22, 2025	14,100	13,930	13,930	14,100	13,900	63,892
July 21, 2025	14,190	14,080	14,080	14,190	13,980	73,652
July 18, 2025	14,200	14,290	14,290	14,360	14,140	159,936
July 17, 2025	14,070	14,070	14,070	14,170	13,950	77,339
July 16, 2025	14,110	14,070	14,070	14,230	14,030	61,543
July 15, 2025	14,080	14,110	14,110	14,180	13,990	51,297
July 14, 2025	14,260	14,190	14,190	14,370	14,060	81,122
July 11, 2025	14,100	14,260	14,260	14,320	14,100	94,423
July 10, 2025	14,200	14,150	14,150	14,220	14,050	100,222
July 09, 2025	14,010	14,190	14,190	14,260	13,940	156,075
July 08, 2025	14,040	14,000	14,000	14,100	13,870	96,930
July 07, 2025	13,860	13,970	13,970	14,100	13,820	143,785
July 04, 2025	13,920	13,860	13,860	13,960	13,540	153,682

Korea Petroleum Industries Company (004090.KS) KSC