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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,190	18,840	18,840	20,200	16,950	10.69M
February 19, 2026	15,700	16,350	16,350	16,500	15,460	1.06M
February 13, 2026	15,260	15,190	15,190	15,260	14,950	281,946
February 12, 2026	15,290	15,580	15,580	15,970	15,180	566,604
February 11, 2026	15,550	15,290	15,290	15,750	15,150	333,288
February 10, 2026	14,630	15,510	15,510	16,090	14,500	1.09M
February 09, 2026	14,500	14,540	14,540	14,700	14,430	326,407
February 06, 2026	14,320	14,990	14,990	15,440	14,220	861,641
February 05, 2026	14,800	14,690	14,690	15,000	14,540	364,787
February 04, 2026	14,600	14,630	14,630	14,810	14,410	424,760
February 03, 2026	14,340	14,220	14,220	14,340	14,040	360,720
February 02, 2026	14,850	14,400	14,400	15,160	14,350	806,141
January 30, 2026	15,550	15,950	15,950	16,000	15,000	1.64M
January 29, 2026	14,400	14,940	14,940	15,100	14,350	1.43M
January 28, 2026	14,390	14,350	14,350	14,400	14,200	184,753
January 27, 2026	14,160	14,270	14,270	14,300	14,080	151,259
January 26, 2026	14,060	14,320	14,320	14,350	14,040	272,549
January 23, 2026	13,860	14,020	14,020	14,050	13,830	144,432
January 22, 2026	13,950	13,920	13,920	13,980	13,830	108,301
January 21, 2026	14,050	13,910	13,910	14,090	13,820	167,915
January 20, 2026	13,950	14,030	14,030	14,050	13,880	166,474
January 19, 2026	14,070	13,960	13,960	14,070	13,870	243,365
January 16, 2026	14,490	14,120	14,120	14,490	14,050	391,665
January 15, 2026	14,510	14,800	14,800	14,890	14,280	875,274
January 14, 2026	14,590	14,670	14,670	15,230	14,310	1.25M
January 13, 2026	14,350	14,330	14,330	14,430	14,050	293,789
January 12, 2026	14,300	14,460	14,460	14,710	14,120	699,613
January 09, 2026	14,060	14,020	14,020	14,220	14,000	139,905
January 08, 2026	13,960	13,930	13,930	14,050	13,750	133,920
January 07, 2026	14,100	13,950	13,950	14,220	13,900	168,796
January 06, 2026	14,200	14,170	14,170	14,800	14,030	953,027
January 05, 2026	14,190	14,100	14,100	14,500	13,970	672,521
January 02, 2026	13,940	13,990	13,990	13,990	13,810	70,729
December 30, 2025	13,890	13,940	13,940	13,960	13,880	25,186
December 29, 2025	13,870	13,890	13,890	13,960	13,700	49,775
December 26, 2025	13,990	13,920	13,800	14,060	13,840	58,123
December 24, 2025	14,060	14,090	14,090	14,090	13,940	39,101
December 23, 2025	14,080	14,000	14,000	14,150	13,940	41,661
December 22, 2025	13,890	14,000	14,000	14,110	13,890	68,367
December 19, 2025	13,820	13,880	13,880	13,900	13,780	41,100
December 18, 2025	14,450	13,820	13,820	14,490	13,810	291,707
December 17, 2025	13,820	13,850	13,850	13,950	13,760	28,530
December 16, 2025	13,900	13,790	13,790	13,950	13,740	63,801
December 15, 2025	13,930	13,940	13,940	14,040	13,920	24,931
December 12, 2025	14,070	14,050	14,050	14,070	13,950	23,612
December 11, 2025	14,080	14,050	14,050	14,090	13,920	31,194
December 10, 2025	13,960	13,930	13,930	13,990	13,900	25,790
December 09, 2025	14,050	13,950	13,950	14,050	13,910	32,046
December 08, 2025	14,180	14,050	14,050	14,180	13,940	35,906
December 05, 2025	14,150	14,180	14,180	14,230	14,100	33,960
December 04, 2025	14,200	14,180	14,180	14,260	14,120	28,126
December 03, 2025	14,240	14,270	14,270	14,290	14,120	35,499
December 02, 2025	14,300	14,320	14,320	14,370	14,070	66,683
December 01, 2025	14,000	14,340	14,340	14,350	14,000	108,608
November 28, 2025	13,980	14,000	14,000	14,020	13,950	28,370
November 27, 2025	13,970	13,980	13,980	14,040	13,900	27,601
November 26, 2025	13,870	13,990	13,990	13,990	13,850	32,050
November 25, 2025	13,990	13,940	13,940	14,090	13,900	31,996
November 24, 2025	13,890	13,990	13,990	14,080	13,830	49,404
November 21, 2025	13,940	13,820	13,820	13,960	13,800	27,431

Korea Petroleum Industries Company (004090.KS) KSC