Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

Korea Petroleum Industries Company (004090.KS)

Compare
13,330.00
+30.00
+(0.23%)
At close: February 21 at 3:30:15 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513,380.0013,410.0013,160.0013,330.0013,330.00132,744
Feb 20, 202513,140.0013,380.0013,040.0013,300.0013,300.00296,058
Feb 19, 202512,900.0013,300.0012,800.0013,060.0013,060.00437,619
Feb 18, 202512,700.0012,790.0012,620.0012,780.0012,780.00144,188
Feb 17, 202512,590.0012,700.0012,500.0012,700.0012,700.00130,604
Feb 14, 202512,570.0012,660.0012,480.0012,580.0012,580.00159,209
Feb 13, 202512,530.0012,710.0012,390.0012,580.0012,580.00219,319
Feb 12, 202512,580.0012,690.0012,500.0012,550.0012,550.00171,219
Feb 11, 202512,480.0012,630.0012,450.0012,570.0012,570.00186,776
Feb 10, 202512,740.0012,760.0012,230.0012,490.0012,490.00457,710
Feb 7, 202512,520.0013,070.0012,520.0012,800.0012,800.001,486,880
Feb 6, 202515,140.0015,570.0014,760.0014,850.0014,850.00921,703
Feb 5, 202515,450.0015,950.0015,070.0015,140.0015,140.001,227,080
Feb 4, 202516,570.0017,210.0015,020.0015,300.0015,300.004,219,755
Feb 3, 202514,000.0016,540.0013,710.0016,540.0016,540.007,376,937
Jan 31, 202512,910.0013,000.0012,710.0012,730.0012,730.0050,248
Jan 24, 202512,780.0013,220.0012,760.0013,000.0013,000.0048,281
Jan 23, 202513,180.0013,240.0012,880.0012,880.0012,880.0062,247
Jan 22, 202513,510.0013,510.0013,170.0013,180.0013,180.0087,783
Jan 21, 202513,340.0013,520.0013,280.0013,510.0013,510.0081,740
Jan 20, 202513,360.0013,380.0013,250.0013,360.0013,360.0061,606
Jan 17, 202513,500.0013,530.0013,330.0013,360.0013,360.0067,027
Jan 16, 202513,710.0013,870.0013,590.0013,610.0013,610.0067,169
Jan 15, 202513,770.0013,840.0013,540.0013,590.0013,590.0086,222
Jan 14, 202514,000.0014,300.0013,730.0013,880.0013,880.00189,427
Jan 13, 202514,090.0014,260.0013,670.0013,670.0013,670.00177,177
Jan 10, 202513,780.0013,800.0013,530.0013,660.0013,660.0047,266
Jan 9, 202513,700.0013,790.0013,530.0013,690.0013,690.0073,522
Jan 8, 202513,730.0013,830.0013,680.0013,790.0013,790.0079,889
Jan 7, 202513,690.0013,790.0013,650.0013,680.0013,680.0058,439
Jan 6, 202513,750.0013,780.0013,500.0013,770.0013,770.0075,775
Jan 3, 202513,370.0013,700.0013,330.0013,650.0013,650.0091,381
Jan 2, 202513,240.0013,360.0013,110.0013,220.0013,220.0061,680
Dec 30, 202413,100.0013,350.0013,000.0013,230.0013,230.0071,196
Dec 27, 202413,170.0013,390.0012,940.0012,940.0012,940.00105,218
Dec 26, 202413,670.0013,700.0013,300.0013,300.0013,300.0067,687
Dec 24, 202413,510.0013,730.0013,500.0013,670.0013,670.0048,475
Dec 23, 202413,420.0013,660.0013,310.0013,570.0013,570.0064,550
Dec 20, 202413,640.0013,690.0013,300.0013,410.0013,410.0065,097
Dec 19, 202413,740.0013,780.0013,400.0013,590.0013,590.0054,528
Dec 18, 202413,700.0013,950.0013,580.0013,890.0013,890.0067,330
Dec 17, 202413,790.0013,880.0013,550.0013,730.0013,730.0071,616
Dec 16, 202413,850.0014,120.0013,640.0013,790.0013,790.00125,813
Dec 13, 202413,450.0013,570.0013,270.0013,570.0013,570.0056,678
Dec 12, 202413,400.0013,490.0013,230.0013,440.0013,440.0073,228
Dec 11, 202413,000.0013,470.0012,950.0013,350.0013,350.0097,037
Dec 10, 202412,200.0012,980.0012,200.0012,980.0012,980.00138,364
Dec 9, 202412,500.0013,000.0012,240.0012,260.0012,260.00215,807
Dec 6, 202413,150.0013,430.0012,770.0013,090.0013,090.00165,974
Dec 5, 202413,680.0013,750.0013,280.0013,430.0013,430.00120,802
Dec 4, 202414,110.0014,380.0013,550.0013,690.0013,690.00226,128
Dec 3, 202414,070.0014,520.0014,070.0014,500.0014,500.0079,772
Dec 2, 202414,260.0014,640.0014,100.0014,160.0014,160.00109,825
Nov 29, 202414,660.0014,680.0014,180.0014,260.0014,260.00101,490
Nov 28, 202414,350.0014,850.0014,350.0014,680.0014,680.00117,337
Nov 27, 202414,990.0015,000.0014,600.0014,610.0014,610.00140,774
Nov 26, 202415,010.0015,300.0014,930.0014,980.0014,980.00127,144
Nov 25, 202414,930.0015,520.0014,930.0015,360.0015,360.00155,013
Nov 22, 202415,340.0015,360.0014,930.0014,960.0014,960.00134,954
Nov 21, 202415,300.0015,350.0014,950.0014,950.0014,950.00106,315
Nov 20, 202415,320.0015,470.0015,060.0015,190.0015,190.0087,621
Nov 19, 202415,400.0015,560.0015,190.0015,300.0015,300.00116,388
Nov 18, 202414,630.0015,340.0014,550.0015,290.0015,290.00125,041
Nov 15, 202414,350.0014,800.0014,350.0014,770.0014,770.00123,839
Nov 14, 202414,510.0014,790.0014,450.0014,510.0014,510.00120,628
Nov 13, 202414,760.0015,110.0014,500.0014,510.0014,510.00188,883
Nov 12, 202414,910.0015,260.0014,840.0015,010.0015,010.00250,769
Nov 11, 202416,150.0016,190.0015,170.0015,250.0015,250.00318,183
Nov 8, 202415,870.0016,330.0015,870.0016,250.0016,250.00150,266
Nov 7, 202416,030.0016,100.0015,560.0016,100.0016,100.00174,470
Nov 6, 202416,400.0016,430.0015,950.0016,100.0016,100.00162,925
Nov 5, 202416,420.0016,590.0016,370.0016,370.0016,370.00185,740
Nov 4, 202416,050.0016,320.0015,920.0016,300.0016,300.00204,030
Nov 1, 202416,000.0016,240.0015,850.0016,050.0016,050.00279,906
Oct 31, 202415,830.0016,070.0015,720.0015,760.0015,760.00140,730
Oct 30, 202415,820.0015,970.0015,700.0015,820.0015,820.00153,868
Oct 29, 202415,990.0016,080.0015,710.0015,820.0015,820.00306,923
Oct 28, 202416,240.0016,300.0016,000.0016,150.0016,150.00441,480
Oct 25, 202417,340.0017,350.0016,730.0016,800.0016,800.00280,544
Oct 24, 202417,300.0017,520.0017,200.0017,480.0017,480.00215,708
Oct 23, 202417,420.0017,660.0017,290.0017,480.0017,480.00236,930
Oct 22, 202417,290.0017,650.0016,990.0017,610.0017,610.00549,775
Oct 21, 202417,300.0017,410.0017,060.0017,300.0017,300.00206,294
Oct 18, 202416,960.0017,350.0016,900.0017,300.0017,300.00234,226
Oct 17, 202417,110.0017,420.0017,020.0017,210.0017,210.00279,644
Oct 16, 202417,230.0017,300.0017,090.0017,220.0017,220.00340,265
Oct 15, 202418,030.0018,200.0017,460.0017,550.0017,550.00759,147
Oct 14, 202418,400.0018,970.0018,350.0019,010.0019,010.00419,907
Oct 11, 202419,400.0019,600.0018,930.0019,010.0019,010.00707,521
Oct 10, 202418,620.0019,560.0018,620.0019,220.0019,220.00872,592
Oct 8, 202421,300.0021,450.0020,050.0020,400.0020,400.001,359,540
Oct 7, 202420,800.0021,400.0020,200.0020,350.0020,350.001,564,109
Oct 4, 202420,450.0022,100.0019,800.0021,200.0021,200.007,363,833
Oct 2, 202420,050.0020,100.0018,700.0019,060.0019,060.002,299,577
Sep 30, 202418,530.0018,740.0018,280.0018,320.0018,320.00967,014
Sep 27, 202418,210.0018,210.0017,850.0017,960.0017,960.00398,781
Sep 26, 202418,250.0018,520.0018,030.0018,160.0018,160.00702,523
Sep 25, 202418,350.0019,390.0017,740.0018,990.0018,990.002,077,598
Sep 24, 202418,450.0018,540.0018,050.0018,400.0018,400.00448,399
Sep 23, 202418,900.0019,050.0017,930.0018,470.0018,470.00842,120
Sep 20, 202417,450.0018,470.0017,400.0018,250.0018,250.001,119,803
Sep 19, 202417,260.0017,360.0016,940.0017,240.0017,240.00271,967
Sep 13, 202416,900.0017,360.0016,830.0017,160.0017,160.00430,046
Sep 12, 202416,530.0016,790.0016,470.0016,710.0016,710.00216,592
Sep 11, 202416,370.0016,720.0016,330.0016,380.0016,380.00291,165
Sep 10, 202416,760.0017,050.0016,500.0016,520.0016,520.00249,162
Sep 9, 202416,550.0017,110.0016,330.0016,790.0016,790.00253,369
Sep 6, 202416,500.0017,650.0016,450.0016,700.0016,700.00844,486
Sep 5, 202416,570.0018,710.0016,250.0016,790.0016,790.001,753,721
Sep 4, 202417,070.0017,090.0016,570.0016,650.0016,650.00348,426
Sep 3, 202417,450.0017,940.0017,430.0017,630.0017,630.00393,798
Sep 2, 202417,620.0018,000.0017,150.0017,420.0017,420.00381,943
Aug 30, 202417,650.0018,070.0017,570.0018,000.0018,000.00411,313
Aug 29, 202416,990.0018,180.0016,990.0017,510.0017,510.00621,302
Aug 28, 202418,160.0018,210.0017,400.0017,400.0017,400.00618,188
Aug 27, 202419,590.0019,710.0018,510.0018,520.0018,520.001,074,976
Aug 26, 202419,550.0020,400.0018,720.0018,780.0018,780.003,844,896
Aug 23, 202418,780.0018,890.0017,930.0018,090.0018,090.00555,325
Aug 22, 202418,390.0018,810.0017,900.0018,650.0018,650.00761,886
Aug 21, 202418,270.0018,580.0018,080.0018,420.0018,420.00651,226
Aug 20, 202418,700.0019,000.0018,480.0018,670.0018,670.00745,934
Aug 19, 202420,000.0020,100.0018,700.0019,140.0019,140.001,452,747
Aug 16, 202420,900.0021,400.0020,150.0020,600.0020,600.001,336,493
Aug 14, 202421,800.0023,050.0021,500.0021,850.0021,850.002,016,202
Aug 13, 202423,400.0023,650.0022,000.0023,000.0023,000.003,293,295
Aug 12, 202421,150.0022,000.0020,500.0021,600.0021,600.001,426,308
Aug 9, 202419,940.0021,900.0019,910.0021,600.0021,600.002,132,457
Aug 8, 202423,050.0024,350.0021,050.0021,050.0021,050.004,853,313
Aug 7, 202423,500.0023,550.0021,600.0022,800.0022,800.002,785,241
Aug 6, 202421,050.0023,950.0021,000.0023,050.0023,050.004,145,170
Aug 5, 202423,900.0024,950.0020,150.0022,600.0022,600.008,496,027
Aug 2, 202420,850.0023,850.0020,600.0023,000.0023,000.0015,277,471
Aug 1, 202420,000.0020,550.0019,500.0020,200.0020,200.003,683,249
Jul 31, 202416,950.0021,050.0016,340.0020,350.0020,350.0011,362,849
Jul 30, 202416,710.0016,760.0016,230.0016,340.0016,340.00251,409
Jul 29, 202416,760.0017,100.0016,580.0016,760.0016,760.00854,648
Jul 26, 202415,600.0015,860.0015,260.0015,810.0015,810.00215,069
Jul 25, 202416,140.0016,600.0015,540.0015,660.0015,660.00375,320
Jul 24, 202416,860.0016,910.0016,310.0016,340.0016,340.00401,596
Jul 23, 202417,160.0017,340.0016,880.0017,000.0017,000.00374,478
Jul 22, 202417,500.0018,090.0017,320.0017,370.0017,370.00900,174
Jul 19, 202417,680.0018,170.0017,220.0017,260.0017,260.00756,341
Jul 18, 202417,400.0018,390.0017,130.0017,640.0017,640.002,940,451
Jul 17, 202416,960.0017,020.0016,640.0016,710.0016,710.00410,051
Jul 16, 202416,790.0018,520.0016,620.0017,130.0017,130.003,281,537
Jul 15, 202417,570.0017,650.0016,770.0016,810.0016,810.00383,140
Jul 12, 202417,910.0017,940.0017,300.0017,300.0017,300.00343,636
Jul 11, 202417,530.0018,200.0017,410.0017,730.0017,730.00768,145
Jul 10, 202417,560.0017,670.0017,120.0017,280.0017,280.00380,945
Jul 9, 202418,040.0018,110.0017,450.0017,550.0017,550.00440,868
Jul 8, 202417,900.0018,210.0017,520.0017,970.0017,970.00600,872
Jul 5, 202417,500.0018,860.0017,460.0018,030.0018,030.001,949,298
Jul 4, 202418,190.0018,500.0017,400.0017,500.0017,500.00960,563
Jul 3, 202418,310.0018,700.0017,970.0018,010.0018,010.001,079,122
Jul 2, 202417,790.0020,450.0017,790.0018,840.0018,840.0012,430,715
Jul 1, 202418,000.0018,180.0017,310.0017,340.0017,340.00472,113
Jun 28, 202417,450.0018,790.0017,390.0018,000.0018,000.002,066,522
Jun 27, 202417,370.0017,510.0017,090.0017,110.0017,110.00409,038
Jun 26, 202417,710.0017,860.0017,040.0017,200.0017,200.00704,359
Jun 25, 202418,770.0019,480.0018,080.0018,080.0018,080.001,826,414
Jun 24, 202418,330.0018,680.0018,040.0018,040.0018,040.00798,376
Jun 21, 202419,110.0019,730.0018,490.0018,520.0018,520.001,358,450
Jun 20, 202420,200.0020,500.0019,200.0019,200.0019,200.002,134,394
Jun 19, 202419,810.0020,550.0019,160.0019,500.0019,500.004,541,790
Jun 18, 202417,950.0021,400.0017,670.0019,860.0019,860.0011,790,083
Jun 17, 202418,240.0018,750.0017,660.0017,660.0017,660.00956,937
Jun 14, 202418,670.0018,690.0017,950.0018,190.0018,190.00887,535
Jun 13, 202418,080.0019,390.0018,000.0018,670.0018,670.002,904,202
Jun 12, 202418,600.0019,390.0018,040.0018,120.0018,120.001,620,721
Jun 11, 202419,830.0021,400.0018,760.0019,020.0019,020.003,308,044
Jun 10, 202419,480.0020,250.0019,100.0019,740.0019,740.002,905,602
Jun 7, 202422,400.0026,650.0019,600.0019,870.0019,870.0016,769,516
Jun 5, 202423,650.0028,100.0021,600.0023,300.0023,300.0018,062,960
Jun 4, 202421,650.0023,300.0021,500.0023,300.0023,300.0011,398,794
Jun 3, 202413,890.0017,950.0013,850.0017,950.0017,950.007,056,561
May 31, 202413,530.0013,960.0013,520.0013,810.0013,810.00221,420
May 30, 202414,490.0014,610.0013,800.0013,810.0013,810.00532,618
May 29, 202414,750.0015,200.0014,250.0014,330.0014,330.002,257,503
May 28, 202414,090.0014,320.0013,980.0014,110.0014,110.00301,333
May 27, 202414,280.0014,350.0013,760.0014,020.0014,020.00395,556
May 24, 202414,200.0014,570.0014,120.0014,210.0014,210.00233,213
May 23, 202414,260.0014,390.0014,060.0014,300.0014,300.00368,325
May 22, 202414,900.0015,000.0014,570.0014,570.0014,570.00467,379
May 21, 202415,450.0015,700.0015,160.0015,160.0015,160.00907,387
May 20, 202415,650.0016,930.0015,380.0016,060.0016,060.005,256,944
May 17, 202415,350.0015,700.0015,130.0015,260.0015,260.00538,312
May 16, 202415,300.0015,480.0015,190.0015,290.0015,290.00378,057
May 14, 202415,740.0015,870.0015,360.0015,450.0015,450.00456,710
May 13, 202416,030.0016,350.0015,600.0015,700.0015,700.00820,674
May 10, 202416,350.0017,070.0016,180.0016,510.0016,510.001,914,821
May 9, 202416,640.0016,950.0016,100.0016,360.0016,360.001,182,019
May 8, 202416,910.0017,170.0016,290.0016,380.0016,380.001,861,669
May 7, 202416,780.0018,450.0016,700.0017,800.0017,800.006,919,179
May 3, 202415,620.0018,050.0015,550.0017,150.0017,150.0013,174,919
May 2, 202414,950.0015,430.0014,610.0015,100.0015,100.00983,311
Apr 30, 202415,420.0015,770.0015,080.0015,450.0015,450.001,707,576
Apr 29, 202416,810.0016,930.0016,120.0016,130.0016,130.002,124,280
Apr 26, 202417,710.0018,630.0017,420.0018,070.0018,070.003,279,546
Apr 25, 202416,900.0018,910.0016,560.0017,840.0017,840.0010,556,200
Apr 24, 202416,050.0016,960.0016,050.0016,960.0016,960.00703,996
Apr 23, 202415,800.0016,550.0015,800.0016,130.0016,130.00754,883
Apr 22, 202417,870.0018,110.0016,050.0016,050.0016,050.001,758,989
Apr 19, 202417,220.0022,350.0016,890.0021,000.0021,000.0023,990,207
Apr 18, 202417,240.0017,770.0017,050.0017,230.0017,230.002,478,663
Apr 17, 202418,600.0019,920.0017,900.0019,030.0019,030.006,745,165
Apr 16, 202420,450.0022,400.0019,840.0020,200.0020,200.0015,234,638
Apr 15, 202417,660.0020,550.0017,640.0018,830.0018,830.0014,698,875
Apr 12, 202414,590.0016,380.0014,400.0016,230.0016,230.004,314,946
Apr 11, 202415,500.0015,890.0015,020.0015,110.0015,110.001,715,221
Apr 9, 202414,130.0016,440.0013,800.0015,300.0015,300.008,738,926
Apr 8, 202414,330.0015,100.0014,040.0014,350.0014,350.001,890,709
Apr 5, 202415,140.0015,600.0014,230.0014,470.0014,470.004,025,259
Apr 4, 202413,780.0014,100.0013,620.0013,820.0013,820.00990,306
Apr 3, 202415,220.0016,190.0014,040.0014,200.0014,200.004,253,322
Apr 2, 202412,810.0015,710.0012,650.0015,310.0015,310.008,178,530
Apr 1, 202412,440.0012,580.0012,390.0012,520.0012,520.0048,036
Mar 29, 202412,550.0012,610.0012,320.0012,430.0012,430.0075,492
Mar 28, 202412,420.0012,440.0012,290.0012,410.0012,410.0059,685
Mar 27, 202412,620.0012,750.0012,370.0012,410.0012,410.00121,701
Mar 26, 202412,720.0012,800.0012,580.0012,710.0012,710.0093,851
Mar 25, 202412,490.0013,000.0012,430.0012,610.0012,610.00163,096
Mar 22, 202412,540.0012,560.0012,380.0012,460.0012,460.0043,321
Mar 21, 202412,550.0012,590.0012,400.0012,500.0012,500.0066,004
Mar 20, 202412,630.0012,810.0012,520.0012,610.0012,610.0083,970
Mar 19, 202412,660.0012,810.0012,500.0012,510.0012,510.00177,418
Mar 18, 202412,350.0012,500.0012,300.0012,410.0012,410.0064,189
Mar 15, 202412,780.0012,850.0012,460.0012,500.0012,500.00198,396
Mar 14, 202412,710.0012,850.0012,330.0012,410.0012,410.00304,788
Mar 13, 202412,000.0012,410.0011,950.0012,190.0012,190.0090,044
Mar 12, 202411,980.0012,100.0011,890.0012,050.0012,050.0096,651
Mar 11, 202412,220.0012,350.0011,940.0012,080.0012,080.00127,116
Mar 8, 202412,440.0012,490.0012,290.0012,360.0012,360.0086,775
Mar 7, 202412,670.0012,710.0012,420.0012,440.0012,440.0096,695
Mar 6, 202412,940.0012,940.0012,620.0012,680.0012,680.0069,043
Mar 5, 202412,650.0012,940.0012,510.0012,940.0012,940.00114,127
Mar 4, 202412,590.0012,870.0012,590.0012,800.0012,800.0081,850
Feb 29, 202412,510.0012,590.0012,410.0012,510.0012,510.0071,249
Feb 28, 202412,680.0012,860.0012,530.0012,560.0012,560.00115,266
Feb 27, 202412,700.0013,350.0012,540.0012,590.0012,590.00251,458
Feb 26, 202412,830.0012,980.0012,500.0012,700.0012,700.0098,520
Feb 23, 202413,250.0013,270.0012,890.0012,900.0012,900.0097,107
Feb 22, 202413,150.0013,220.0013,080.0013,220.0013,220.0091,434
Feb 21, 202413,350.0013,350.0013,090.0013,120.0013,120.00153,120