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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	13,990	14,040	14,040	14,070	13,885	179,354
July 02, 2025	13,700	13,800	13,800	14,800	13,620	703,409
July 01, 2025	13,800	13,700	13,700	13,940	13,650	132,129
June 30, 2025	13,560	13,790	13,790	13,940	13,560	181,239
June 27, 2025	14,000	14,100	14,100	14,100	13,780	262,648
June 26, 2025	14,230	14,060	14,060	14,330	14,010	229,596
June 25, 2025	14,130	14,450	14,450	15,300	13,850	943,054
June 24, 2025	14,800	14,430	14,430	15,260	14,380	1.25M
June 23, 2025	19,450	18,770	18,770	19,450	17,950	1.05M
June 20, 2025	17,070	16,060	16,060	17,070	16,060	648,366
June 19, 2025	18,850	18,220	18,220	18,850	17,840	803,741
June 18, 2025	21,500	20,300	20,300	21,500	20,000	2.17M
June 17, 2025	18,300	19,280	19,280	21,250	17,610	7.28M
June 16, 2025	20,550	19,490	19,490	21,450	18,580	3.16M
June 13, 2025	13,330	17,160	17,160	17,160	13,100	5.16M
June 12, 2025	13,410	13,200	13,200	13,550	12,860	661,774
June 11, 2025	12,280	12,230	12,230	12,330	12,110	45,334
June 10, 2025	12,330	12,270	12,270	12,400	12,260	50,067
June 09, 2025	12,320	12,320	12,320	12,360	12,280	41,650
June 05, 2025	12,210	12,220	12,220	12,250	12,130	30,160
June 04, 2025	12,060	12,190	12,190	12,300	12,060	44,524
June 02, 2025	12,050	12,110	12,110	12,120	11,980	35,742
May 30, 2025	12,150	12,050	12,050	12,150	12,010	38,072
May 29, 2025	12,300	12,150	12,150	12,300	12,130	52,711
May 28, 2025	12,110	12,260	12,260	12,290	12,100	35,096
May 27, 2025	12,090	12,150	12,150	12,220	12,090	27,866
May 26, 2025	12,130	12,160	12,160	12,170	12,060	40,800
May 23, 2025	12,450	12,350	12,350	12,450	12,280	25,164
May 22, 2025	12,470	12,410	12,410	12,560	12,180	74,958

Korea Petroleum Industries Company (004090.KS) KSC