Korea Petrochemical Ind. Co., Ltd. - 006650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	115,400	115,700	115,700	117,400	114,000	28,875
September 25, 2025	112,400	116,600	116,600	116,800	111,300	33,044
September 24, 2025	113,100	112,400	112,400	114,000	109,700	21,312
September 23, 2025	114,600	113,100	113,100	115,000	111,400	24,374
September 22, 2025	114,600	114,200	114,200	114,600	111,400	36,446
September 19, 2025	115,700	114,000	114,000	115,700	113,600	16,408
September 18, 2025	113,800	115,500	115,500	117,300	112,200	47,090
September 17, 2025	114,700	112,700	112,700	114,800	111,200	27,204
September 16, 2025	119,700	113,500	113,500	120,500	112,700	48,077
September 15, 2025	119,700	118,800	118,800	122,500	118,200	29,136
September 12, 2025	122,300	119,100	119,100	123,700	117,000	39,777
September 11, 2025	124,200	122,700	122,700	125,000	121,300	36,071
September 10, 2025	123,000	124,200	124,200	125,600	123,000	26,768
September 09, 2025	124,200	124,200	124,200	125,800	122,000	31,172
September 08, 2025	123,300	123,300	123,300	125,200	121,600	20,733
September 05, 2025	121,000	122,200	122,200	123,200	121,000	23,133
September 04, 2025	118,600	121,000	121,000	122,900	117,000	41,473
September 03, 2025	117,100	119,500	119,500	121,300	116,400	38,958
September 02, 2025	118,800	118,100	118,100	118,900	115,000	41,900
September 01, 2025	122,000	118,800	118,800	122,300	116,600	50,266
August 29, 2025	122,500	122,000	122,000	123,500	119,600	53,330
August 28, 2025	124,800	123,500	123,500	128,500	122,000	58,476
August 27, 2025	125,800	126,100	126,100	127,300	123,500	65,534
August 26, 2025	117,400	125,900	125,900	127,400	117,100	218,238
August 25, 2025	103,200	112,500	112,500	113,200	103,200	130,639
August 22, 2025	102,600	103,100	103,100	106,600	102,100	72,697
August 21, 2025	97,800	104,000	104,000	109,300	97,800	147,661
August 20, 2025	96,800	97,100	97,100	99,400	94,100	46,231
August 19, 2025	96,700	95,800	95,800	97,900	94,300	18,622
August 18, 2025	96,500	96,700	96,700	98,800	96,000	12,347
August 14, 2025	98,500	97,400	97,400	99,000	96,900	14,726
August 13, 2025	98,200	98,000	98,000	98,700	96,800	14,520
August 12, 2025	98,500	97,500	97,500	100,100	96,700	14,331
August 11, 2025	101,000	98,900	98,900	101,000	98,400	20,001
August 08, 2025	99,100	98,100	98,100	100,000	97,600	13,064
August 07, 2025	99,400	99,500	99,500	100,400	97,800	16,716
August 06, 2025	97,400	99,800	99,800	101,700	97,400	28,290
August 05, 2025	100,600	97,900	97,900	102,500	96,800	42,686
August 04, 2025	98,500	100,500	100,500	101,100	96,500	30,525
August 01, 2025	100,300	99,300	99,300	101,500	98,700	27,063
July 31, 2025	100,800	102,400	102,400	104,600	100,500	28,780
July 30, 2025	99,200	101,000	101,000	102,700	99,000	26,146
July 29, 2025	100,100	100,200	100,200	101,000	98,100	21,638
July 28, 2025	102,200	101,000	101,000	103,700	100,000	21,846
July 25, 2025	104,300	102,300	102,300	106,800	102,000	19,499
July 24, 2025	105,400	104,900	104,900	107,300	104,000	25,867
July 23, 2025	107,200	104,100	104,100	108,300	103,500	28,261
July 22, 2025	106,300	105,400	105,400	108,400	104,500	42,880
July 21, 2025	100,700	105,000	105,000	106,400	100,000	45,049
July 18, 2025	99,300	100,600	100,600	102,200	99,300	24,513
July 17, 2025	99,700	99,200	99,200	100,700	97,400	24,710
July 16, 2025	102,400	99,400	99,400	102,700	99,200	28,762
July 15, 2025	101,300	102,300	102,300	104,900	101,000	36,750
July 14, 2025	103,100	102,100	102,100	103,900	100,400	25,019
July 11, 2025	98,200	104,200	104,200	106,000	98,200	77,253
July 10, 2025	103,300	98,000	98,000	104,000	97,900	90,278
July 09, 2025	102,500	103,400	103,400	103,900	101,000	37,733
July 08, 2025	97,300	101,300	101,300	102,300	97,300	148,345
July 07, 2025	93,900	92,500	92,500	93,900	91,100	16,182
July 04, 2025	93,100	93,300	93,300	95,600	91,100	42,978

Korea Petrochemical Ind. Co., Ltd. (006650.KS) KSC