Korea Petrochemical Ind. Co., Ltd. (006650.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 139,500.00 | 145,500.00 | 138,300.00 | 140,800.00 | 140,800.00 | 22,460 |
| Jun 21, 2024 | 140,900.00 | 141,800.00 | 138,900.00 | 139,300.00 | 139,300.00 | 22,414 |
| Jun 20, 2024 | 138,500.00 | 143,000.00 | 137,000.00 | 141,800.00 | 141,800.00 | 51,047 |
| Jun 19, 2024 | 137,800.00 | 139,900.00 | 133,500.00 | 138,300.00 | 138,300.00 | 38,094 |
| Jun 18, 2024 | 139,500.00 | 140,300.00 | 135,900.00 | 136,300.00 | 136,300.00 | 38,108 |
| Jun 17, 2024 | 141,400.00 | 141,500.00 | 139,600.00 | 139,900.00 | 139,900.00 | 15,819 |
| Jun 14, 2024 | 145,000.00 | 145,300.00 | 138,700.00 | 140,200.00 | 140,200.00 | 53,937 |
| Jun 13, 2024 | 155,000.00 | 155,500.00 | 145,000.00 | 145,000.00 | 145,000.00 | 77,555 |
| Jun 12, 2024 | 156,500.00 | 159,800.00 | 152,600.00 | 155,000.00 | 155,000.00 | 22,963 |
| Jun 11, 2024 | 145,300.00 | 158,800.00 | 145,300.00 | 158,000.00 | 158,000.00 | 86,873 |
| Jun 10, 2024 | 145,500.00 | 147,900.00 | 143,500.00 | 145,700.00 | 145,700.00 | 8,821 |
| Jun 07, 2024 | 150,600.00 | 151,200.00 | 146,200.00 | 146,700.00 | 146,700.00 | 14,027 |
| Jun 05, 2024 | 146,400.00 | 151,100.00 | 145,000.00 | 150,100.00 | 150,100.00 | 17,991 |
| Jun 04, 2024 | 146,200.00 | 147,900.00 | 142,300.00 | 146,400.00 | 146,400.00 | 34,795 |
| Jun 03, 2024 | 152,000.00 | 153,400.00 | 146,800.00 | 147,000.00 | 147,000.00 | 19,581 |
| May 31, 2024 | 148,000.00 | 152,900.00 | 147,100.00 | 151,500.00 | 151,500.00 | 28,259 |
| May 30, 2024 | 144,000.00 | 152,100.00 | 143,800.00 | 145,200.00 | 145,200.00 | 29,203 |
| May 29, 2024 | 150,100.00 | 151,000.00 | 141,700.00 | 146,000.00 | 146,000.00 | 64,650 |
| May 28, 2024 | 154,700.00 | 154,800.00 | 147,500.00 | 152,000.00 | 152,000.00 | 33,939 |
| May 27, 2024 | 147,500.00 | 157,200.00 | 147,200.00 | 154,700.00 | 154,700.00 | 42,743 |
| May 24, 2024 | 146,900.00 | 149,000.00 | 144,300.00 | 147,400.00 | 147,400.00 | 21,986 |
| May 23, 2024 | 156,600.00 | 156,600.00 | 147,500.00 | 148,400.00 | 148,400.00 | 37,448 |
| May 22, 2024 | 154,300.00 | 160,900.00 | 153,300.00 | 156,400.00 | 156,400.00 | 46,082 |
| May 21, 2024 | 158,500.00 | 158,500.00 | 153,200.00 | 154,100.00 | 154,100.00 | 19,533 |
| May 20, 2024 | 156,500.00 | 161,000.00 | 155,100.00 | 158,100.00 | 158,100.00 | 64,214 |
| May 17, 2024 | 149,000.00 | 157,000.00 | 146,000.00 | 155,000.00 | 155,000.00 | 48,792 |
| May 16, 2024 | 152,400.00 | 153,000.00 | 148,100.00 | 148,900.00 | 148,900.00 | 35,688 |
| May 14, 2024 | 142,000.00 | 156,300.00 | 141,300.00 | 152,100.00 | 152,100.00 | 157,483 |
| May 13, 2024 | 137,600.00 | 143,600.00 | 137,500.00 | 141,800.00 | 141,800.00 | 18,503 |
| May 10, 2024 | 142,000.00 | 142,400.00 | 137,000.00 | 140,400.00 | 140,400.00 | 16,743 |
| May 09, 2024 | 144,000.00 | 144,900.00 | 139,400.00 | 139,600.00 | 139,600.00 | 29,860 |
| May 08, 2024 | 138,100.00 | 144,300.00 | 138,100.00 | 144,000.00 | 144,000.00 | 25,771 |
| May 07, 2024 | 144,500.00 | 145,000.00 | 141,800.00 | 143,000.00 | 143,000.00 | 24,068 |
| May 03, 2024 | 139,100.00 | 144,200.00 | 137,100.00 | 142,500.00 | 142,500.00 | 41,664 |
| May 02, 2024 | 136,800.00 | 144,000.00 | 135,600.00 | 137,700.00 | 137,700.00 | 23,983 |
| Apr 30, 2024 | 139,300.00 | 139,300.00 | 134,600.00 | 136,400.00 | 136,400.00 | 35,199 |
| Apr 29, 2024 | 126,000.00 | 139,400.00 | 125,900.00 | 138,600.00 | 138,600.00 | 85,827 |
| Apr 26, 2024 | 128,800.00 | 128,800.00 | 123,400.00 | 124,600.00 | 124,600.00 | 38,329 |
| Apr 25, 2024 | 128,200.00 | 129,700.00 | 127,200.00 | 127,600.00 | 127,600.00 | 23,142 |
| Apr 24, 2024 | 130,800.00 | 133,000.00 | 128,300.00 | 129,000.00 | 129,000.00 | 35,348 |
| Apr 23, 2024 | 133,000.00 | 133,700.00 | 129,700.00 | 130,700.00 | 130,700.00 | 16,205 |
| Apr 22, 2024 | 131,200.00 | 134,400.00 | 130,400.00 | 133,700.00 | 133,700.00 | 10,289 |
| Apr 19, 2024 | 132,000.00 | 133,000.00 | 128,200.00 | 129,600.00 | 129,600.00 | 23,129 |
| Apr 18, 2024 | 133,000.00 | 134,900.00 | 132,600.00 | 133,300.00 | 133,300.00 | 12,407 |
| Apr 17, 2024 | 136,600.00 | 137,300.00 | 132,100.00 | 133,100.00 | 133,100.00 | 21,594 |
| Apr 16, 2024 | 141,100.00 | 141,100.00 | 135,000.00 | 135,300.00 | 135,300.00 | 28,948 |
| Apr 15, 2024 | 141,800.00 | 146,400.00 | 141,100.00 | 142,300.00 | 142,300.00 | 19,819 |
| Apr 12, 2024 | 144,800.00 | 147,300.00 | 141,800.00 | 141,800.00 | 141,800.00 | 15,668 |
| Apr 11, 2024 | 138,300.00 | 148,800.00 | 137,200.00 | 148,000.00 | 148,000.00 | 35,730 |
| Apr 09, 2024 | 144,800.00 | 144,800.00 | 140,500.00 | 141,200.00 | 141,200.00 | 11,172 |
| Apr 08, 2024 | 137,100.00 | 146,000.00 | 137,100.00 | 142,000.00 | 142,000.00 | 17,922 |
| Apr 05, 2024 | 143,500.00 | 148,300.00 | 141,000.00 | 146,000.00 | 146,000.00 | 28,117 |
| Apr 04, 2024 | 142,900.00 | 146,000.00 | 140,800.00 | 143,500.00 | 143,500.00 | 25,845 |
| Apr 03, 2024 | 143,500.00 | 144,900.00 | 140,100.00 | 142,900.00 | 142,900.00 | 30,550 |
| Apr 02, 2024 | 136,700.00 | 145,000.00 | 135,800.00 | 143,000.00 | 143,000.00 | 74,351 |
| Apr 01, 2024 | 133,500.00 | 140,400.00 | 132,100.00 | 138,000.00 | 138,000.00 | 70,431 |
| Mar 29, 2024 | 132,500.00 | 133,600.00 | 131,000.00 | 132,100.00 | 132,100.00 | 21,381 |
| Mar 28, 2024 | 134,000.00 | 134,000.00 | 130,500.00 | 132,500.00 | 132,500.00 | 25,290 |
| Mar 27, 2024 | 133,000.00 | 134,100.00 | 131,500.00 | 132,900.00 | 132,900.00 | 18,133 |
| Mar 26, 2024 | 132,400.00 | 140,000.00 | 131,800.00 | 133,000.00 | 133,000.00 | 48,080 |
| Mar 25, 2024 | 135,000.00 | 135,300.00 | 130,000.00 | 131,700.00 | 131,700.00 | 28,365 |
| Mar 22, 2024 | 129,700.00 | 135,500.00 | 129,700.00 | 134,400.00 | 134,400.00 | 44,092 |
| Mar 21, 2024 | 131,400.00 | 131,600.00 | 129,500.00 | 129,800.00 | 129,800.00 | 31,241 |
| Mar 20, 2024 | 132,700.00 | 132,700.00 | 130,100.00 | 130,800.00 | 130,800.00 | 13,024 |
| Mar 19, 2024 | 130,300.00 | 133,200.00 | 129,400.00 | 131,000.00 | 131,000.00 | 18,467 |
| Mar 18, 2024 | 132,800.00 | 132,900.00 | 129,500.00 | 130,300.00 | 130,300.00 | 19,974 |
| Mar 15, 2024 | 131,500.00 | 131,800.00 | 129,500.00 | 131,800.00 | 131,800.00 | 23,987 |
| Mar 14, 2024 | 131,800.00 | 134,300.00 | 130,100.00 | 131,400.00 | 131,400.00 | 32,006 |
| Mar 13, 2024 | 131,800.00 | 132,300.00 | 130,400.00 | 130,900.00 | 130,900.00 | 17,411 |
| Mar 12, 2024 | 130,900.00 | 134,300.00 | 130,100.00 | 131,400.00 | 131,400.00 | 22,316 |
| Mar 11, 2024 | 131,100.00 | 132,900.00 | 129,500.00 | 130,900.00 | 130,900.00 | 25,843 |
| Mar 08, 2024 | 134,800.00 | 137,300.00 | 131,300.00 | 132,400.00 | 132,400.00 | 30,504 |
| Mar 07, 2024 | 138,100.00 | 139,300.00 | 131,100.00 | 133,800.00 | 133,800.00 | 46,135 |
| Mar 06, 2024 | 142,900.00 | 143,000.00 | 136,300.00 | 137,500.00 | 137,500.00 | 34,636 |
| Mar 05, 2024 | 148,000.00 | 148,100.00 | 143,500.00 | 143,500.00 | 143,500.00 | 15,894 |
| Mar 04, 2024 | 142,500.00 | 151,000.00 | 142,500.00 | 149,500.00 | 149,500.00 | 37,785 |
| Feb 29, 2024 | 145,200.00 | 146,400.00 | 142,500.00 | 142,500.00 | 142,500.00 | 15,885 |
| Feb 28, 2024 | 144,200.00 | 146,400.00 | 142,800.00 | 145,200.00 | 145,200.00 | 12,816 |
| Feb 27, 2024 | 145,700.00 | 147,000.00 | 143,100.00 | 144,200.00 | 144,200.00 | 13,249 |
| Feb 26, 2024 | 152,800.00 | 152,800.00 | 145,100.00 | 145,700.00 | 145,700.00 | 20,782 |
| Feb 23, 2024 | 150,000.00 | 151,900.00 | 146,200.00 | 151,800.00 | 151,800.00 | 22,255 |
| Feb 22, 2024 | 151,300.00 | 151,300.00 | 147,100.00 | 148,300.00 | 148,300.00 | 13,440 |
| Feb 21, 2024 | 150,500.00 | 153,800.00 | 148,200.00 | 149,300.00 | 149,300.00 | 22,586 |
| Feb 20, 2024 | 149,100.00 | 153,600.00 | 148,200.00 | 150,500.00 | 150,500.00 | 29,709 |
| Feb 19, 2024 | 150,200.00 | 151,400.00 | 147,200.00 | 151,000.00 | 151,000.00 | 29,692 |
| Feb 16, 2024 | 137,600.00 | 151,500.00 | 137,000.00 | 150,900.00 | 150,900.00 | 64,775 |
| Feb 15, 2024 | 138,400.00 | 141,500.00 | 136,000.00 | 136,100.00 | 136,100.00 | 15,862 |
| Feb 14, 2024 | 137,100.00 | 138,000.00 | 135,700.00 | 137,100.00 | 137,100.00 | 13,450 |
| Feb 13, 2024 | 139,000.00 | 141,900.00 | 138,500.00 | 139,100.00 | 139,100.00 | 18,078 |
| Feb 08, 2024 | 142,300.00 | 142,900.00 | 138,500.00 | 139,900.00 | 139,900.00 | 23,256 |
| Feb 07, 2024 | 142,500.00 | 143,500.00 | 139,600.00 | 142,300.00 | 142,300.00 | 20,043 |
| Feb 06, 2024 | 142,000.00 | 142,000.00 | 136,500.00 | 141,000.00 | 141,000.00 | 26,972 |
| Feb 05, 2024 | 135,400.00 | 141,700.00 | 134,300.00 | 140,400.00 | 140,400.00 | 28,809 |
| Feb 02, 2024 | 138,800.00 | 140,900.00 | 135,000.00 | 138,000.00 | 138,000.00 | 25,919 |
| Feb 01, 2024 | 130,900.00 | 140,500.00 | 130,100.00 | 138,700.00 | 138,700.00 | 30,209 |
| Jan 31, 2024 | 133,000.00 | 136,000.00 | 129,500.00 | 133,000.00 | 133,000.00 | 22,700 |
| Jan 30, 2024 | 143,500.00 | 144,800.00 | 134,000.00 | 136,000.00 | 136,000.00 | 29,299 |
| Jan 29, 2024 | 142,600.00 | 146,500.00 | 140,600.00 | 143,500.00 | 143,500.00 | 20,162 |
| Jan 26, 2024 | 145,300.00 | 145,300.00 | 140,700.00 | 143,100.00 | 143,100.00 | 28,355 |
| Jan 25, 2024 | 135,000.00 | 144,900.00 | 135,000.00 | 144,300.00 | 144,300.00 | 67,428 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.