Korea Petro Chemical Ind. Co., Ltd. 006650
KRX · South Korea · Process Industries
KRW 88,700.00+200.00 (+0.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 88,700.00 | +0.23% | KRW 88,900.00 | KRW 90,200.00 | KRW 87,700.00 | 18.02K |
| 2026-09-30 | KRW 88,500.00 | 0.00% | KRW 89,700.00 | KRW 90,300.00 | KRW 87,600.00 | 24.23K |
| 2026-09-29 | KRW 88,500.00 | -4.12% | KRW 92,300.00 | KRW 92,300.00 | KRW 87,700.00 | 30.46K |
| 2026-09-28 | KRW 92,300.00 | +1.65% | KRW 90,800.00 | KRW 93,000.00 | KRW 89,400.00 | 26.91K |
| 2026-09-23 | KRW 90,800.00 | -6.20% | KRW 96,300.00 | KRW 97,000.00 | KRW 90,000.00 | 63.52K |
| 2026-09-22 | KRW 96,800.00 | +0.10% | KRW 97,300.00 | KRW 97,300.00 | KRW 94,600.00 | 47.78K |
| 2026-09-21 | KRW 96,700.00 | -2.03% | KRW 100,000.00 | KRW 100,000.00 | KRW 96,700.00 | 27.74K |
| 2026-09-18 | KRW 98,700.00 | +2.49% | KRW 98,200.00 | KRW 100,800.00 | KRW 95,700.00 | 68.43K |
| 2026-09-17 | KRW 96,300.00 | -4.56% | KRW 100,000.00 | KRW 100,800.00 | KRW 96,300.00 | 45.15K |
| 2026-09-16 | KRW 100,900.00 | +0.80% | KRW 100,600.00 | KRW 107,400.00 | KRW 100,200.00 | 60.20K |
| 2026-09-15 | KRW 100,100.00 | -4.67% | KRW 102,300.00 | KRW 103,400.00 | KRW 98,700.00 | 52.59K |
| 2026-09-14 | KRW 105,000.00 | +2.74% | KRW 100,700.00 | KRW 107,800.00 | KRW 99,600.00 | 60.04K |
| 2026-09-11 | KRW 102,200.00 | -3.86% | KRW 105,000.00 | KRW 105,100.00 | KRW 99,200.00 | 64.62K |
| 2026-09-10 | KRW 106,300.00 | -3.63% | KRW 109,600.00 | KRW 115,900.00 | KRW 103,800.00 | 97.74K |
| 2026-09-09 | KRW 110,300.00 | +13.59% | KRW 97,100.00 | KRW 111,500.00 | KRW 96,900.00 | 120.21K |
| 2026-09-08 | KRW 97,100.00 | -0.41% | KRW 98,900.00 | KRW 100,100.00 | KRW 96,400.00 | 32.58K |
| 2026-09-07 | KRW 97,500.00 | +0.83% | KRW 98,200.00 | KRW 99,600.00 | KRW 96,900.00 | 31.03K |
| 2026-09-04 | KRW 96,700.00 | +0.31% | KRW 96,000.00 | KRW 99,500.00 | KRW 93,800.00 | 32.44K |
| 2026-09-03 | KRW 96,400.00 | +4.78% | KRW 92,900.00 | KRW 104,000.00 | KRW 92,100.00 | 75.77K |
| 2026-09-02 | KRW 92,000.00 | -6.69% | KRW 95,600.00 | KRW 98,500.00 | KRW 91,900.00 | 39.27K |
| 2026-09-01 | KRW 98,600.00 | +2.49% | KRW 95,000.00 | KRW 101,400.00 | KRW 94,100.00 | 67.79K |
| 2026-08-31 | KRW 96,200.00 | +0.42% | KRW 94,000.00 | KRW 97,600.00 | KRW 92,700.00 | 38.81K |
| 2026-08-28 | KRW 95,800.00 | +7.04% | KRW 88,200.00 | KRW 96,900.00 | KRW 87,700.00 | 77.15K |
| 2026-08-27 | KRW 89,500.00 | +1.70% | KRW 88,800.00 | KRW 90,900.00 | KRW 85,700.00 | 51.30K |
| 2026-08-26 | KRW 88,000.00 | +7.32% | KRW 82,800.00 | KRW 88,900.00 | KRW 80,500.00 | 52.03K |
| 2026-08-25 | KRW 82,000.00 | -1.09% | KRW 81,100.00 | KRW 82,300.00 | KRW 79,800.00 | 37.99K |
| 2026-08-24 | KRW 82,900.00 | +3.24% | KRW 80,300.00 | KRW 83,200.00 | KRW 79,600.00 | 18.88K |
| 2026-08-21 | KRW 80,300.00 | -1.59% | KRW 81,500.00 | KRW 81,500.00 | KRW 79,300.00 | 28.70K |
| 2026-08-20 | KRW 81,600.00 | -0.49% | KRW 83,800.00 | KRW 85,000.00 | KRW 81,300.00 | 26.16K |
| 2026-08-19 | KRW 82,000.00 | -5.09% | KRW 83,900.00 | KRW 84,000.00 | KRW 81,300.00 | 21.79K |
| 2026-08-18 | KRW 86,400.00 | -5.47% | KRW 90,500.00 | KRW 91,400.00 | KRW 85,200.00 | 41.59K |
| 2026-08-14 | KRW 91,400.00 | +3.28% | KRW 89,000.00 | KRW 92,600.00 | KRW 88,900.00 | 30.16K |
| 2026-08-13 | KRW 88,500.00 | -0.78% | KRW 89,500.00 | KRW 90,700.00 | KRW 88,200.00 | 57.96K |
| 2026-08-12 | KRW 89,200.00 | -0.78% | KRW 90,200.00 | KRW 90,400.00 | KRW 88,300.00 | 29.52K |
| 2026-08-11 | KRW 89,900.00 | -1.86% | KRW 90,800.00 | KRW 92,200.00 | KRW 89,600.00 | 27.56K |
| 2026-08-10 | KRW 91,600.00 | -2.24% | KRW 93,300.00 | KRW 93,300.00 | KRW 89,400.00 | 55.96K |
| 2026-08-07 | KRW 93,700.00 | +2.85% | KRW 91,900.00 | KRW 93,700.00 | KRW 90,400.00 | 29.15K |
| 2026-08-06 | KRW 91,100.00 | +1.33% | KRW 89,800.00 | KRW 91,100.00 | KRW 88,700.00 | 33.03K |
| 2026-08-05 | KRW 89,900.00 | +0.22% | KRW 91,100.00 | KRW 93,300.00 | KRW 88,900.00 | 31.36K |
| 2026-08-04 | KRW 89,700.00 | +3.58% | KRW 86,600.00 | KRW 89,800.00 | KRW 85,600.00 | 33.71K |
| 2026-08-03 | KRW 86,600.00 | +1.29% | KRW 84,600.00 | KRW 87,500.00 | KRW 83,900.00 | 37.19K |
| 2026-07-31 | KRW 85,500.00 | -4.26% | KRW 90,500.00 | KRW 90,900.00 | KRW 82,000.00 | 71.66K |
| 2026-07-30 | KRW 89,300.00 | +3.60% | KRW 82,700.00 | KRW 92,000.00 | KRW 82,700.00 | 34.07K |
| 2026-07-29 | KRW 86,200.00 | -5.69% | KRW 91,500.00 | KRW 92,900.00 | KRW 82,800.00 | 33.47K |
| 2026-07-28 | KRW 91,400.00 | -5.77% | KRW 95,400.00 | KRW 95,600.00 | KRW 89,600.00 | 23.80K |
| 2026-07-27 | KRW 97,000.00 | -2.71% | KRW 100,600.00 | KRW 101,200.00 | KRW 96,200.00 | 18.02K |
| 2026-07-24 | KRW 99,700.00 | -3.20% | KRW 101,000.00 | KRW 102,700.00 | KRW 98,100.00 | 14.94K |
| 2026-07-23 | KRW 103,000.00 | +6.96% | KRW 96,900.00 | KRW 103,000.00 | KRW 96,900.00 | 20.04K |
| 2026-07-22 | KRW 96,300.00 | 0.00% | KRW 97,600.00 | KRW 99,800.00 | KRW 96,000.00 | 14.36K |
| 2026-07-21 | KRW 96,300.00 | -0.41% | KRW 96,300.00 | KRW 97,700.00 | KRW 92,100.00 | 30.12K |
| 2026-07-20 | KRW 96,700.00 | -8.25% | KRW 105,800.00 | KRW 105,800.00 | KRW 96,000.00 | 26.91K |
| 2026-07-16 | KRW 105,400.00 | +0.86% | KRW 105,400.00 | KRW 106,500.00 | KRW 102,200.00 | 12.78K |
| 2026-07-15 | KRW 104,500.00 | -0.29% | KRW 105,700.00 | KRW 109,600.00 | KRW 104,300.00 | 24.40K |
| 2026-07-14 | KRW 104,800.00 | -0.76% | KRW 108,500.00 | KRW 109,500.00 | KRW 102,700.00 | 30.13K |
| 2026-07-13 | KRW 105,600.00 | -0.38% | KRW 107,600.00 | KRW 112,100.00 | KRW 104,400.00 | 27.58K |
| 2026-07-10 | KRW 106,000.00 | +4.43% | KRW 101,600.00 | KRW 107,800.00 | KRW 101,600.00 | 20.73K |
| 2026-07-09 | KRW 101,500.00 | -1.07% | KRW 101,500.00 | KRW 104,500.00 | KRW 99,000.00 | 41.40K |
| 2026-07-08 | KRW 102,600.00 | -5.70% | KRW 108,700.00 | KRW 108,700.00 | KRW 100,500.00 | 44.77K |
| 2026-07-07 | KRW 108,800.00 | -2.42% | KRW 110,400.00 | KRW 111,400.00 | KRW 105,900.00 | 16.08K |
| 2026-07-06 | KRW 111,500.00 | +0.63% | KRW 112,000.00 | KRW 114,400.00 | KRW 107,000.00 | 16.70K |
| 2026-07-03 | KRW 110,800.00 | +0.09% | KRW 111,800.00 | KRW 111,800.00 | KRW 106,700.00 | 18.59K |
| 2026-07-02 | KRW 110,700.00 | -2.38% | KRW 113,400.00 | KRW 114,800.00 | KRW 108,100.00 | 18.28K |
| 2026-07-01 | KRW 113,400.00 | -0.18% | KRW 115,900.00 | KRW 117,300.00 | KRW 111,000.00 | 28.11K |
| 2026-06-30 | KRW 113,600.00 | -5.33% | KRW 120,000.00 | KRW 120,000.00 | KRW 111,700.00 | 29.51K |
| 2026-06-29 | KRW 120,000.00 | +9.29% | KRW 109,900.00 | KRW 120,700.00 | KRW 109,000.00 | 26.40K |
| 2026-06-26 | KRW 109,800.00 | -3.43% | KRW 111,800.00 | KRW 114,800.00 | KRW 105,100.00 | 28.74K |
| 2026-06-25 | KRW 113,700.00 | -2.90% | KRW 117,100.00 | KRW 122,500.00 | KRW 111,800.00 | 41.02K |
| 2026-06-24 | KRW 117,100.00 | +8.33% | KRW 107,400.00 | KRW 118,900.00 | KRW 106,900.00 | 44.93K |
| 2026-06-23 | KRW 108,100.00 | -9.16% | KRW 119,000.00 | KRW 119,500.00 | KRW 107,200.00 | 55.36K |
| 2026-06-22 | KRW 119,000.00 | -4.57% | KRW 123,000.00 | KRW 124,900.00 | KRW 118,800.00 | 24.10K |
| 2026-06-19 | KRW 124,700.00 | -3.41% | KRW 128,100.00 | KRW 130,300.00 | KRW 121,200.00 | 29.34K |
| 2026-06-18 | KRW 129,100.00 | -5.70% | KRW 137,500.00 | KRW 138,000.00 | KRW 129,100.00 | 25.29K |
| 2026-06-17 | KRW 136,900.00 | -1.37% | KRW 139,500.00 | KRW 141,000.00 | KRW 135,100.00 | 34.69K |
| 2026-06-16 | KRW 138,800.00 | -1.91% | KRW 140,200.00 | KRW 142,500.00 | KRW 137,000.00 | 30.35K |
| 2026-06-15 | KRW 141,500.00 | +13.47% | KRW 135,500.00 | KRW 144,600.00 | KRW 133,100.00 | 82.02K |
| 2026-06-12 | KRW 124,700.00 | +3.14% | KRW 127,200.00 | KRW 130,700.00 | KRW 123,800.00 | 32.52K |
| 2026-06-11 | KRW 120,900.00 | +1.09% | KRW 117,100.00 | KRW 121,900.00 | KRW 115,600.00 | 37.54K |
| 2026-06-10 | KRW 119,600.00 | +0.84% | KRW 117,000.00 | KRW 122,000.00 | KRW 114,100.00 | 1 |
| 2026-06-09 | KRW 118,600.00 | +6.08% | KRW 113,700.00 | KRW 121,800.00 | KRW 112,900.00 | 32.72K |
| 2026-06-08 | KRW 111,800.00 | -8.44% | KRW 113,300.00 | KRW 117,000.00 | KRW 110,900.00 | 33.08K |
| 2026-06-05 | KRW 122,100.00 | -3.10% | KRW 124,400.00 | KRW 127,000.00 | KRW 119,000.00 | 35.58K |
| 2026-06-04 | KRW 126,000.00 | +3.36% | KRW 121,900.00 | KRW 130,000.00 | KRW 121,500.00 | 32.42K |
| 2026-06-02 | KRW 121,900.00 | -2.87% | KRW 125,300.00 | KRW 128,100.00 | KRW 119,900.00 | 44.57K |
| 2026-06-01 | KRW 125,500.00 | -2.18% | KRW 125,500.00 | KRW 129,300.00 | KRW 123,600.00 | 51.52K |
| 2026-05-29 | KRW 128,300.00 | 0.00% | KRW 130,800.00 | KRW 130,800.00 | KRW 124,800.00 | 30.31K |
| 2026-05-28 | KRW 128,300.00 | -1.38% | KRW 133,400.00 | KRW 133,800.00 | KRW 122,900.00 | 50.74K |
| 2026-05-27 | KRW 130,100.00 | -4.27% | KRW 135,800.00 | KRW 136,000.00 | KRW 129,800.00 | 54.33K |
| 2026-05-26 | KRW 135,900.00 | +1.12% | KRW 140,100.00 | KRW 143,600.00 | KRW 133,700.00 | 61.54K |
| 2026-05-22 | KRW 134,400.00 | +0.37% | KRW 137,000.00 | KRW 139,000.00 | KRW 131,900.00 | 55.40K |
| 2026-05-21 | KRW 133,900.00 | +4.04% | KRW 135,000.00 | KRW 135,900.00 | KRW 130,300.00 | 59.63K |