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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	14,030	13,960	13,960	14,120	13,900	56,941
October 16, 2025	14,090	14,130	14,130	14,200	14,020	56,040
October 15, 2025	13,900	14,040	14,040	14,100	13,850	37,245
October 14, 2025	13,940	13,860	13,860	14,170	13,780	85,620
October 13, 2025	13,760	13,920	13,920	13,970	13,720	49,703
October 10, 2025	14,140	14,050	14,050	14,160	13,800	65,432
October 02, 2025	14,090	14,350	14,350	14,390	14,020	71,363
October 01, 2025	14,010	14,010	14,010	14,130	13,970	41,371
September 30, 2025	14,140	14,030	14,030	14,230	14,010	44,635
September 29, 2025	14,390	14,330	14,330	14,620	14,260	57,583
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

Korea Petroleum Industries Company (004090.KS) KSC