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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	122,900	123,500	123,500	128,100	122,200	36,061
October 16, 2025	115,000	123,500	123,500	125,200	114,200	113,798
October 15, 2025	110,600	109,100	109,100	110,800	108,700	21,247
October 14, 2025	106,900	110,100	110,100	111,500	106,100	25,140
October 13, 2025	107,800	108,000	108,000	108,900	105,100	28,229
October 10, 2025	111,800	107,800	107,800	111,900	107,300	49,733
October 02, 2025	115,300	113,300	113,300	116,200	112,700	19,663
October 01, 2025	115,000	114,200	114,200	120,600	113,800	25,766
September 30, 2025	113,300	114,300	114,300	116,000	113,000	23,105
September 29, 2025	116,800	115,000	115,000	118,000	114,800	13,681
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

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