KOREA PETROLEUM INDUSTRIES CO 004090
KRX · South Korea · Non-Energy Minerals
KRW 11,930.00+270.00 (+2.32%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,930.00 | +2.32% | KRW 11,840.00 | KRW 12,040.00 | KRW 11,800.00 | 104.56K |
| 2026-10-01 | KRW 11,660.00 | +0.95% | KRW 11,510.00 | KRW 11,730.00 | KRW 11,500.00 | 88.05K |
| 2026-09-30 | KRW 11,550.00 | -0.52% | KRW 11,400.00 | KRW 11,690.00 | KRW 11,310.00 | 62.80K |
| 2026-09-29 | KRW 11,610.00 | -1.28% | KRW 11,720.00 | KRW 11,890.00 | KRW 11,590.00 | 124.56K |
| 2026-09-28 | KRW 11,760.00 | +1.99% | KRW 11,590.00 | KRW 11,850.00 | KRW 11,520.00 | 153.80K |
| 2026-09-23 | KRW 11,530.00 | -0.52% | KRW 11,470.00 | KRW 11,680.00 | KRW 11,340.00 | 91.82K |
| 2026-09-22 | KRW 11,590.00 | -0.69% | KRW 11,390.00 | KRW 11,640.00 | KRW 11,390.00 | 153.86K |
| 2026-09-21 | KRW 11,670.00 | +0.09% | KRW 11,710.00 | KRW 11,870.00 | KRW 11,640.00 | 119.30K |
| 2026-09-18 | KRW 11,660.00 | -1.69% | KRW 11,760.00 | KRW 11,840.00 | KRW 11,630.00 | 199.54K |
| 2026-09-17 | KRW 11,860.00 | -0.17% | KRW 11,670.00 | KRW 12,000.00 | KRW 11,570.00 | 180.60K |
| 2026-09-16 | KRW 11,880.00 | -3.49% | KRW 12,400.00 | KRW 12,460.00 | KRW 11,760.00 | 299.57K |
| 2026-09-15 | KRW 12,310.00 | -0.08% | KRW 12,410.00 | KRW 12,660.00 | KRW 12,010.00 | 554.41K |
| 2026-09-14 | KRW 12,320.00 | -0.08% | KRW 12,700.00 | KRW 13,340.00 | KRW 12,300.00 | 1.01M |
| 2026-09-11 | KRW 12,330.00 | -3.22% | KRW 14,400.00 | KRW 14,580.00 | KRW 12,170.00 | 1.88M |
| 2026-09-10 | KRW 12,740.00 | +10.30% | KRW 11,780.00 | KRW 14,880.00 | KRW 11,700.00 | 7.50M |
| 2026-09-09 | KRW 11,550.00 | +0.17% | KRW 11,650.00 | KRW 11,740.00 | KRW 11,440.00 | 244.32K |
| 2026-09-08 | KRW 11,530.00 | +0.26% | KRW 11,560.00 | KRW 11,670.00 | KRW 11,300.00 | 223.53K |
| 2026-09-07 | KRW 11,500.00 | +1.50% | KRW 11,400.00 | KRW 11,540.00 | KRW 11,330.00 | 79.31K |
| 2026-09-04 | KRW 11,330.00 | +1.43% | KRW 11,170.00 | KRW 11,420.00 | KRW 11,070.00 | 122.58K |
| 2026-09-03 | KRW 11,170.00 | -0.71% | KRW 11,130.00 | KRW 11,570.00 | KRW 11,000.00 | 247.94K |
| 2026-09-02 | KRW 11,250.00 | +0.36% | KRW 11,700.00 | KRW 12,200.00 | KRW 11,170.00 | 937.81K |
| 2026-09-01 | KRW 11,210.00 | 0.00% | KRW 11,300.00 | KRW 11,430.00 | KRW 11,130.00 | 85.87K |
| 2026-08-31 | KRW 11,210.00 | -0.36% | KRW 11,370.00 | KRW 11,470.00 | KRW 11,100.00 | 61.49K |
| 2026-08-28 | KRW 11,250.00 | +1.26% | KRW 11,110.00 | KRW 11,290.00 | KRW 11,080.00 | 42.48K |
| 2026-08-27 | KRW 11,110.00 | -0.45% | KRW 11,200.00 | KRW 11,300.00 | KRW 11,030.00 | 37.04K |
| 2026-08-26 | KRW 11,160.00 | -1.76% | KRW 11,330.00 | KRW 11,330.00 | KRW 10,980.00 | 57.13K |
| 2026-08-25 | KRW 11,360.00 | +2.34% | KRW 11,000.00 | KRW 11,390.00 | KRW 10,850.00 | 90.91K |
| 2026-08-24 | KRW 11,100.00 | +1.00% | KRW 10,810.00 | KRW 11,160.00 | KRW 10,810.00 | 53.62K |
| 2026-08-21 | KRW 10,990.00 | -0.27% | KRW 11,100.00 | KRW 11,190.00 | KRW 10,850.00 | 73.88K |
| 2026-08-20 | KRW 11,020.00 | +1.29% | KRW 10,900.00 | KRW 11,090.00 | KRW 10,810.00 | 83.52K |
| 2026-08-19 | KRW 10,880.00 | -1.89% | KRW 11,130.00 | KRW 11,160.00 | KRW 10,700.00 | 113.78K |
| 2026-08-18 | KRW 11,090.00 | +1.46% | KRW 11,120.00 | KRW 11,280.00 | KRW 10,980.00 | 189.78K |
| 2026-08-14 | KRW 10,930.00 | +1.11% | KRW 10,780.00 | KRW 10,930.00 | KRW 10,730.00 | 68.23K |
| 2026-08-13 | KRW 10,810.00 | -1.46% | KRW 10,850.00 | KRW 10,910.00 | KRW 10,670.00 | 91.31K |
| 2026-08-12 | KRW 10,970.00 | +1.11% | KRW 10,880.00 | KRW 11,070.00 | KRW 10,750.00 | 112.18K |
| 2026-08-11 | KRW 10,850.00 | +1.02% | KRW 11,020.00 | KRW 11,110.00 | KRW 10,710.00 | 118.65K |
| 2026-08-10 | KRW 10,740.00 | +0.66% | KRW 10,610.00 | KRW 10,830.00 | KRW 10,600.00 | 66.71K |
| 2026-08-07 | KRW 10,670.00 | +1.43% | KRW 10,690.00 | KRW 10,830.00 | KRW 10,440.00 | 88.89K |
| 2026-08-06 | KRW 10,520.00 | -0.66% | KRW 10,590.00 | KRW 10,690.00 | KRW 10,410.00 | 76.86K |
| 2026-08-05 | KRW 10,590.00 | -0.84% | KRW 10,640.00 | KRW 10,800.00 | KRW 10,420.00 | 139.82K |
| 2026-08-04 | KRW 10,680.00 | +4.71% | KRW 10,160.00 | KRW 10,700.00 | KRW 10,160.00 | 150.85K |
| 2026-08-03 | KRW 10,200.00 | -2.39% | KRW 10,280.00 | KRW 10,400.00 | KRW 9,870.00 | 128.21K |
| 2026-07-31 | KRW 10,450.00 | +3.98% | KRW 9,890.00 | KRW 10,520.00 | KRW 9,890.00 | 188.50K |
| 2026-07-30 | KRW 10,050.00 | +2.03% | KRW 10,000.00 | KRW 10,500.00 | KRW 9,940.00 | 236.29K |
| 2026-07-29 | KRW 9,850.00 | -3.90% | KRW 10,180.00 | KRW 10,970.00 | KRW 9,690.00 | 688.51K |
| 2026-07-28 | KRW 10,250.00 | -6.05% | KRW 10,600.00 | KRW 10,770.00 | KRW 10,130.00 | 219.43K |
| 2026-07-27 | KRW 10,910.00 | -9.31% | KRW 11,450.00 | KRW 11,450.00 | KRW 10,900.00 | 377.49K |
| 2026-07-24 | KRW 12,030.00 | +0.25% | KRW 12,690.00 | KRW 12,890.00 | KRW 11,910.00 | 676.58K |
| 2026-07-23 | KRW 12,000.00 | +1.78% | KRW 11,600.00 | KRW 12,090.00 | KRW 11,600.00 | 404.07K |
| 2026-07-22 | KRW 11,790.00 | +5.08% | KRW 11,220.00 | KRW 11,790.00 | KRW 11,090.00 | 407.08K |
| 2026-07-21 | KRW 11,220.00 | -4.75% | KRW 11,680.00 | KRW 11,810.00 | KRW 11,030.00 | 300.60K |
| 2026-07-20 | KRW 11,780.00 | +4.90% | KRW 11,820.00 | KRW 12,200.00 | KRW 11,460.00 | 779.42K |
| 2026-07-16 | KRW 11,230.00 | -2.94% | KRW 11,660.00 | KRW 11,900.00 | KRW 11,220.00 | 354.01K |
| 2026-07-15 | KRW 11,570.00 | -0.60% | KRW 11,400.00 | KRW 11,780.00 | KRW 11,350.00 | 393.96K |
| 2026-07-14 | KRW 11,640.00 | +1.31% | KRW 12,160.00 | KRW 12,990.00 | KRW 11,540.00 | 1.81M |
| 2026-07-13 | KRW 11,490.00 | +0.79% | KRW 11,900.00 | KRW 12,250.00 | KRW 11,450.00 | 1.14M |
| 2026-07-10 | KRW 11,400.00 | +1.51% | KRW 11,000.00 | KRW 11,500.00 | KRW 10,900.00 | 361.85K |
| 2026-07-09 | KRW 11,230.00 | +2.84% | KRW 11,030.00 | KRW 12,880.00 | KRW 10,780.00 | 3.05M |
| 2026-07-08 | KRW 10,920.00 | +0.09% | KRW 11,350.00 | KRW 12,410.00 | KRW 10,600.00 | 2.21M |
| 2026-07-07 | KRW 10,910.00 | -0.91% | KRW 10,900.00 | KRW 11,230.00 | KRW 10,830.00 | 43.18K |
| 2026-07-06 | KRW 11,010.00 | 0.00% | KRW 11,010.00 | KRW 11,120.00 | KRW 10,840.00 | 52.23K |
| 2026-07-03 | KRW 11,010.00 | +0.64% | KRW 10,940.00 | KRW 11,050.00 | KRW 10,500.00 | 44.21K |
| 2026-07-02 | KRW 10,940.00 | -1.26% | KRW 10,970.00 | KRW 11,100.00 | KRW 10,250.00 | 50.14K |
| 2026-07-01 | KRW 11,080.00 | +1.37% | KRW 11,000.00 | KRW 11,190.00 | KRW 10,790.00 | 43.55K |
| 2026-06-30 | KRW 10,930.00 | +0.18% | KRW 10,910.00 | KRW 11,200.00 | KRW 10,820.00 | 54.40K |
| 2026-06-29 | KRW 10,910.00 | +2.73% | KRW 10,300.00 | KRW 10,920.00 | KRW 10,300.00 | 77.67K |
| 2026-06-26 | KRW 10,620.00 | -2.12% | KRW 10,850.00 | KRW 11,080.00 | KRW 10,420.00 | 102.15K |
| 2026-06-25 | KRW 10,850.00 | -2.25% | KRW 10,870.00 | KRW 11,190.00 | KRW 10,850.00 | 99.95K |
| 2026-06-24 | KRW 11,100.00 | +2.02% | KRW 10,800.00 | KRW 11,250.00 | KRW 10,700.00 | 93.66K |
| 2026-06-23 | KRW 10,880.00 | -3.72% | KRW 11,000.00 | KRW 11,490.00 | KRW 10,800.00 | 130.46K |
| 2026-06-22 | KRW 11,300.00 | +0.62% | KRW 11,240.00 | KRW 11,510.00 | KRW 11,050.00 | 79.51K |
| 2026-06-19 | KRW 11,230.00 | -3.19% | KRW 11,300.00 | KRW 12,090.00 | KRW 11,100.00 | 371.85K |
| 2026-06-18 | KRW 11,600.00 | -2.60% | KRW 11,920.00 | KRW 11,930.00 | KRW 11,570.00 | 102.65K |
| 2026-06-17 | KRW 11,910.00 | -1.57% | KRW 12,100.00 | KRW 12,150.00 | KRW 11,900.00 | 110.08K |
| 2026-06-16 | KRW 12,100.00 | +2.11% | KRW 11,850.00 | KRW 12,140.00 | KRW 11,800.00 | 100.25K |
| 2026-06-15 | KRW 11,850.00 | -2.39% | KRW 12,140.00 | KRW 12,300.00 | KRW 11,840.00 | 159.33K |
| 2026-06-12 | KRW 12,140.00 | -0.16% | KRW 12,000.00 | KRW 12,230.00 | KRW 11,900.00 | 206.89K |
| 2026-06-11 | KRW 12,160.00 | +1.93% | KRW 12,490.00 | KRW 12,890.00 | KRW 11,820.00 | 423.59K |
| 2026-06-10 | KRW 11,930.00 | +0.93% | KRW 11,970.00 | KRW 12,150.00 | KRW 11,820.00 | 22 |
| 2026-06-09 | KRW 11,820.00 | -0.17% | KRW 11,500.00 | KRW 12,140.00 | KRW 11,500.00 | 209.13K |
| 2026-06-08 | KRW 11,840.00 | -1.25% | KRW 11,900.00 | KRW 12,350.00 | KRW 11,650.00 | 402.99K |
| 2026-06-05 | KRW 11,990.00 | -2.52% | KRW 12,250.00 | KRW 12,290.00 | KRW 11,920.00 | 138.27K |
| 2026-06-04 | KRW 12,300.00 | +0.99% | KRW 12,140.00 | KRW 12,630.00 | KRW 12,140.00 | 161.36K |
| 2026-06-02 | KRW 12,180.00 | -3.33% | KRW 12,210.00 | KRW 12,750.00 | KRW 12,100.00 | 289.36K |
| 2026-06-01 | KRW 12,600.00 | -0.40% | KRW 12,550.00 | KRW 12,850.00 | KRW 12,250.00 | 288.66K |
| 2026-05-29 | KRW 12,650.00 | -4.02% | KRW 12,700.00 | KRW 12,940.00 | KRW 12,500.00 | 542.39K |
| 2026-05-28 | KRW 13,180.00 | +1.15% | KRW 12,910.00 | KRW 15,030.00 | KRW 12,910.00 | 3.94M |
| 2026-05-27 | KRW 13,030.00 | -2.54% | KRW 13,330.00 | KRW 13,330.00 | KRW 12,860.00 | 189.61K |
| 2026-05-26 | KRW 13,370.00 | -2.19% | KRW 13,600.00 | KRW 13,600.00 | KRW 13,100.00 | 186.87K |
| 2026-05-22 | KRW 13,670.00 | +1.56% | KRW 13,450.00 | KRW 13,680.00 | KRW 13,450.00 | 145.74K |