Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,600.00 | 15,860.00 | 15,260.00 | 15,810.00 | 15,532.29 | 215,069 |
| 2024-07-25 | 16,140.00 | 16,600.00 | 15,540.00 | 15,660.00 | 15,384.92 | 375,320 |
| 2024-07-24 | 16,860.00 | 16,910.00 | 16,310.00 | 16,340.00 | 16,052.98 | 401,596 |
| 2024-07-23 | 17,160.00 | 17,340.00 | 16,880.00 | 17,000.00 | 16,701.39 | 374,478 |
| 2024-07-22 | 17,500.00 | 18,090.00 | 17,320.00 | 17,370.00 | 17,064.89 | 900,174 |
| 2024-07-19 | 17,680.00 | 18,170.00 | 17,220.00 | 17,260.00 | 16,956.82 | 756,341 |
| 2024-07-18 | 17,400.00 | 18,390.00 | 17,130.00 | 17,640.00 | 17,330.15 | 2,940,451 |
| 2024-07-17 | 16,960.00 | 17,020.00 | 16,640.00 | 16,710.00 | 16,416.48 | 410,051 |
| 2024-07-16 | 16,790.00 | 18,520.00 | 16,620.00 | 17,130.00 | 16,829.10 | 3,281,537 |
| 2024-07-15 | 17,570.00 | 17,650.00 | 16,770.00 | 16,810.00 | 16,514.72 | 383,140 |
| 2024-07-12 | 17,910.00 | 17,940.00 | 17,300.00 | 17,300.00 | 16,996.12 | 343,636 |
| 2024-07-11 | 17,530.00 | 18,200.00 | 17,410.00 | 17,730.00 | 17,418.56 | 768,145 |
| 2024-07-10 | 17,560.00 | 17,670.00 | 17,120.00 | 17,280.00 | 16,976.47 | 380,945 |
| 2024-07-09 | 18,040.00 | 18,110.00 | 17,450.00 | 17,550.00 | 17,241.73 | 440,868 |
| 2024-07-08 | 17,900.00 | 18,210.00 | 17,520.00 | 17,970.00 | 17,654.35 | 600,872 |
| 2024-07-05 | 17,500.00 | 18,860.00 | 17,460.00 | 18,030.00 | 17,713.29 | 1,949,298 |
| 2024-07-04 | 18,190.00 | 18,500.00 | 17,400.00 | 17,500.00 | 17,192.60 | 960,563 |
| 2024-07-03 | 18,310.00 | 18,700.00 | 17,970.00 | 18,010.00 | 17,693.65 | 1,079,122 |
| 2024-07-02 | 17,790.00 | 20,450.00 | 17,790.00 | 18,840.00 | 18,509.07 | 12,430,710 |
| 2024-07-01 | 18,000.00 | 18,180.00 | 17,310.00 | 17,340.00 | 17,035.41 | 472,113 |
| 2024-06-28 | 17,450.00 | 18,790.00 | 17,390.00 | 18,000.00 | 17,683.82 | 2,066,522 |
| 2024-06-27 | 17,370.00 | 17,510.00 | 17,090.00 | 17,110.00 | 16,809.45 | 409,038 |
| 2024-06-26 | 17,710.00 | 17,860.00 | 17,040.00 | 17,200.00 | 16,897.87 | 704,359 |
| 2024-06-25 | 18,770.00 | 19,480.00 | 18,080.00 | 18,080.00 | 17,762.42 | 1,826,414 |
| 2024-06-24 | 18,330.00 | 18,680.00 | 18,040.00 | 18,040.00 | 17,723.12 | 798,376 |
| 2024-06-21 | 19,110.00 | 19,730.00 | 18,490.00 | 18,520.00 | 18,194.69 | 1,358,450 |
| 2024-06-20 | 20,200.00 | 20,500.00 | 19,200.00 | 19,200.00 | 18,862.74 | 2,134,394 |
| 2024-06-19 | 19,810.00 | 20,550.00 | 19,160.00 | 19,500.00 | 19,157.47 | 4,541,790 |
| 2024-06-18 | 17,950.00 | 21,400.00 | 17,670.00 | 19,860.00 | 19,511.15 | 11,790,080 |
| 2024-06-17 | 18,240.00 | 18,750.00 | 17,660.00 | 17,660.00 | 17,349.79 | 956,937 |
| 2024-06-14 | 18,670.00 | 18,690.00 | 17,950.00 | 18,190.00 | 17,870.48 | 887,535 |
| 2024-06-13 | 18,080.00 | 19,390.00 | 18,000.00 | 18,670.00 | 18,342.05 | 2,904,202 |
| 2024-06-12 | 18,600.00 | 19,390.00 | 18,040.00 | 18,120.00 | 17,801.71 | 1,620,721 |
| 2024-06-11 | 19,830.00 | 21,400.00 | 18,760.00 | 19,020.00 | 18,685.90 | 3,308,044 |
| 2024-06-10 | 19,480.00 | 20,250.00 | 19,100.00 | 19,740.00 | 19,393.26 | 2,905,602 |
| 2024-06-07 | 22,400.00 | 26,650.00 | 19,600.00 | 19,870.00 | 19,520.97 | 16,769,510 |
| 2024-06-05 | 23,650.00 | 28,100.00 | 21,600.00 | 23,300.00 | 22,890.72 | 18,062,961 |
| 2024-06-04 | 21,650.00 | 23,300.00 | 21,500.00 | 23,300.00 | 22,890.72 | 11,398,790 |
| 2024-06-03 | 13,890.00 | 17,950.00 | 13,850.00 | 17,950.00 | 17,634.70 | 7,056,561 |
| 2024-05-31 | 13,530.00 | 13,960.00 | 13,520.00 | 13,810.00 | 13,567.42 | 221,420 |
| 2024-05-30 | 14,490.00 | 14,610.00 | 13,800.00 | 13,810.00 | 13,567.42 | 532,618 |
| 2024-05-29 | 14,750.00 | 15,200.00 | 14,250.00 | 14,330.00 | 14,078.29 | 2,257,503 |
| 2024-05-28 | 14,090.00 | 14,320.00 | 13,980.00 | 14,110.00 | 13,862.15 | 301,333 |
| 2024-05-27 | 14,280.00 | 14,350.00 | 13,760.00 | 14,020.00 | 13,773.73 | 395,556 |
| 2024-05-24 | 14,200.00 | 14,570.00 | 14,120.00 | 14,210.00 | 13,960.39 | 233,213 |
| 2024-05-23 | 14,260.00 | 14,390.00 | 14,060.00 | 14,300.00 | 14,048.81 | 368,325 |
| 2024-05-22 | 14,900.00 | 15,000.00 | 14,570.00 | 14,570.00 | 14,314.07 | 467,379 |
| 2024-05-21 | 15,450.00 | 15,700.00 | 15,160.00 | 15,160.00 | 14,893.71 | 907,387 |
| 2024-05-20 | 15,650.00 | 16,930.00 | 15,380.00 | 16,060.00 | 15,777.90 | 5,256,944 |
| 2024-05-17 | 15,350.00 | 15,700.00 | 15,130.00 | 15,260.00 | 14,991.95 | 538,312 |
| 2024-05-16 | 15,300.00 | 15,480.00 | 15,190.00 | 15,290.00 | 15,021.42 | 378,057 |
| 2024-05-14 | 15,740.00 | 15,870.00 | 15,360.00 | 15,450.00 | 15,178.61 | 456,710 |
| 2024-05-13 | 16,030.00 | 16,350.00 | 15,600.00 | 15,700.00 | 15,424.22 | 820,674 |
| 2024-05-10 | 16,350.00 | 17,070.00 | 16,180.00 | 16,510.00 | 16,219.99 | 1,914,821 |
| 2024-05-09 | 16,640.00 | 16,950.00 | 16,100.00 | 16,360.00 | 16,072.63 | 1,182,019 |
| 2024-05-08 | 16,910.00 | 17,170.00 | 16,290.00 | 16,380.00 | 16,092.28 | 1,861,669 |
| 2024-05-07 | 16,780.00 | 18,450.00 | 16,700.00 | 17,800.00 | 17,487.33 | 6,919,179 |
| 2024-05-03 | 15,620.00 | 18,050.00 | 15,550.00 | 17,150.00 | 16,848.75 | 13,174,910 |
| 2024-05-02 | 14,950.00 | 15,430.00 | 14,610.00 | 15,100.00 | 14,834.76 | 983,311 |
| 2024-04-30 | 15,420.00 | 15,770.00 | 15,080.00 | 15,450.00 | 15,178.61 | 1,707,576 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.