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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,880	14,050	14,050	14,060	13,840	43,393
November 19, 2025	13,940	13,900	13,900	14,020	13,830	38,171
November 18, 2025	14,000	13,980	13,980	14,160	13,870	48,231
November 17, 2025	14,200	14,150	14,150	14,260	14,090	39,459
November 14, 2025	14,090	14,120	14,120	14,240	14,000	82,601
November 13, 2025	13,870	14,100	14,100	14,150	13,800	86,165
November 12, 2025	13,980	14,080	14,080	14,080	13,950	61,766
November 11, 2025	13,930	13,920	13,920	14,080	13,880	33,145
November 10, 2025	13,780	13,910	13,910	13,960	13,780	36,003
November 07, 2025	13,830	13,850	13,850	13,900	13,800	28,435
November 06, 2025	13,910	13,920	13,920	13,980	13,830	41,991
November 05, 2025	14,000	13,950	13,950	14,050	13,700	84,037
November 04, 2025	13,980	13,900	13,900	14,040	13,860	55,070
November 03, 2025	14,050	13,930	13,930	14,110	13,910	44,091
October 31, 2025	13,920	13,910	13,910	13,940	13,870	32,372
October 30, 2025	14,090	13,970	13,970	14,090	13,900	83,847
October 29, 2025	14,200	14,080	14,080	14,250	14,070	69,625
October 28, 2025	14,290	14,200	14,200	14,300	14,160	56,457
October 27, 2025	14,450	14,350	14,350	14,450	14,270	112,199
October 24, 2025	14,700	14,510	14,510	14,840	14,490	163,479
October 23, 2025	14,940	14,490	14,490	15,000	14,350	395,738
October 22, 2025	14,080	14,180	14,180	14,270	14,010	63,361
October 21, 2025	14,150	14,110	14,110	14,280	14,030	48,073
October 20, 2025	13,970	14,080	14,080	14,090	13,850	42,869

Korea Petroleum Industries Company (004090.KS) KSC