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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	139,100	151,500	151,500	153,500	136,300	90,821
January 13, 2026	140,300	139,000	139,000	140,900	136,500	33,479
January 12, 2026	132,100	139,300	139,300	141,400	131,400	73,325
January 09, 2026	129,000	129,100	129,100	130,600	127,600	42,790
January 08, 2026	131,500	129,200	129,200	132,200	126,500	95,001
January 07, 2026	133,300	132,400	132,400	136,500	129,200	74,273
January 06, 2026	138,600	134,900	134,900	140,500	132,100	67,813
January 05, 2026	137,300	138,400	138,400	140,300	136,500	46,307
January 02, 2026	144,600	139,000	139,000	144,600	138,000	58,599
December 30, 2025	144,000	144,800	144,800	149,700	143,500	45,628
December 29, 2025	147,100	144,900	144,900	147,100	143,000	42,390
December 26, 2025	147,100	148,500	147,500	150,200	146,600	43,017
December 24, 2025	147,000	147,900	147,900	151,000	147,000	23,375
December 23, 2025	145,200	148,700	148,700	151,300	144,100	34,056
December 22, 2025	147,500	145,800	145,800	147,500	143,300	21,961
December 19, 2025	146,000	147,500	147,500	148,600	141,600	51,837
December 18, 2025	152,600	144,700	144,700	154,100	141,600	76,832
December 17, 2025	154,000	157,300	157,300	161,500	149,700	58,001
December 16, 2025	154,300	151,000	151,000	155,900	149,800	28,723
December 15, 2025	147,500	156,000	156,000	159,400	147,500	63,021
December 12, 2025	146,800	151,500	151,500	152,600	144,100	40,333
December 11, 2025	148,300	145,400	145,400	148,400	143,900	51,601
December 10, 2025	142,000	148,300	148,300	149,500	139,800	65,079
December 09, 2025	143,400	141,000	141,000	143,500	139,700	42,276
December 08, 2025	142,700	141,600	141,600	146,100	139,600	46,149
December 05, 2025	144,700	143,900	143,900	146,400	142,300	32,652
December 04, 2025	146,200	145,300	145,300	147,400	142,500	33,059
December 03, 2025	141,700	147,700	147,700	148,700	140,800	42,935
December 02, 2025	140,300	143,000	143,000	143,100	138,200	37,118
December 01, 2025	142,200	140,800	140,800	143,500	138,800	27,275
November 28, 2025	147,000	142,000	142,000	147,600	140,800	45,730
November 27, 2025	149,100	147,600	147,600	149,500	144,900	46,048
November 26, 2025	140,000	150,600	150,600	151,900	140,000	100,970
November 25, 2025	137,400	135,600	135,600	138,000	134,000	42,948
November 24, 2025	143,000	136,100	136,100	143,300	136,000	37,827
November 21, 2025	145,300	141,100	141,100	145,300	139,800	45,094
November 20, 2025	147,300	146,700	146,700	149,700	146,100	23,346
November 19, 2025	144,300	147,100	147,100	147,600	141,000	42,043
November 18, 2025	146,000	142,900	142,900	148,600	141,600	36,554
November 17, 2025	153,500	149,000	149,000	153,900	145,100	62,944
November 14, 2025	149,900	152,300	152,300	159,400	149,900	43,611
November 13, 2025	156,600	154,500	154,500	159,700	153,200	78,060
November 12, 2025	140,000	158,700	158,700	159,900	137,200	198,633
November 11, 2025	135,300	137,000	137,000	139,900	135,300	25,630
November 10, 2025	126,600	137,400	137,400	138,900	126,100	65,990
November 07, 2025	132,600	126,000	126,000	132,600	125,200	29,513
November 06, 2025	133,000	132,000	132,000	134,100	128,600	38,908
November 05, 2025	137,100	130,400	130,400	137,300	129,000	39,538
November 04, 2025	130,800	138,500	138,500	141,400	130,800	97,712
November 03, 2025	136,000	132,200	132,200	144,000	130,200	121,162
October 31, 2025	134,300	131,100	131,100	136,000	131,000	33,687
October 30, 2025	132,500	134,500	134,500	137,100	128,200	33,352
October 29, 2025	132,900	133,800	133,800	134,400	128,500	43,847
October 28, 2025	131,800	131,200	131,200	132,500	130,300	21,217
October 27, 2025	133,700	132,800	132,800	134,200	128,200	47,022
October 24, 2025	134,200	133,200	133,200	137,000	132,100	47,388
October 23, 2025	136,400	132,900	132,900	137,700	130,200	64,657
October 22, 2025	120,000	133,500	133,500	133,600	119,900	122,001
October 21, 2025	121,900	120,000	120,000	124,500	118,700	28,637
October 20, 2025	127,000	121,000	121,000	127,700	120,800	35,842

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