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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163,300	168,900	168,900	170,700	162,200	50,300
February 19, 2026	162,100	163,300	163,300	164,300	159,100	37,285
February 13, 2026	167,000	164,200	164,200	169,200	163,000	28,802
February 12, 2026	154,400	168,500	168,500	168,500	152,900	124,069
February 11, 2026	149,700	153,800	153,800	155,600	148,300	56,376
February 10, 2026	146,300	147,800	147,800	147,900	144,900	22,940
February 09, 2026	148,000	145,500	145,500	150,400	143,300	35,620
February 06, 2026	145,700	145,700	145,700	147,000	138,000	26,791
February 05, 2026	148,700	149,000	149,000	156,100	146,200	44,167
February 04, 2026	145,500	148,700	148,700	151,700	144,700	33,581
February 03, 2026	153,600	146,200	146,200	153,700	139,600	94,872
February 02, 2026	152,300	147,800	147,800	157,100	147,800	26,306
January 30, 2026	156,000	156,300	156,300	159,000	153,000	45,350
January 29, 2026	160,900	159,200	159,200	161,800	155,400	32,884
January 28, 2026	161,600	161,000	161,000	168,500	160,000	39,715
January 27, 2026	164,200	161,000	161,000	165,600	154,300	34,613
January 26, 2026	161,700	160,100	160,100	171,400	159,800	49,719
January 23, 2026	159,900	160,200	160,200	166,200	156,900	58,602
January 22, 2026	157,500	156,500	156,500	161,000	154,300	50,536
January 21, 2026	152,500	157,500	157,500	159,500	152,500	58,150
January 20, 2026	154,800	156,900	156,900	165,100	153,800	66,991
January 19, 2026	155,500	152,100	152,100	157,300	146,900	67,442
January 16, 2026	158,800	157,000	157,000	162,000	155,000	38,049
January 15, 2026	149,000	159,200	159,200	162,300	148,500	91,618
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

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