Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,810.00 | 16,930.00 | 16,120.00 | 16,130.00 | 15,846.67 | 2,124,280 |
| 2024-04-26 | 17,710.00 | 18,630.00 | 17,420.00 | 18,070.00 | 17,752.59 | 3,279,546 |
| 2024-04-25 | 16,900.00 | 18,910.00 | 16,560.00 | 17,840.00 | 17,526.63 | 10,556,200 |
| 2024-04-24 | 16,050.00 | 16,960.00 | 16,050.00 | 16,960.00 | 16,662.09 | 703,996 |
| 2024-04-23 | 15,800.00 | 16,550.00 | 15,800.00 | 16,130.00 | 15,846.67 | 754,883 |
| 2024-04-22 | 17,870.00 | 18,110.00 | 16,050.00 | 16,050.00 | 15,768.07 | 1,758,989 |
| 2024-04-19 | 17,220.00 | 22,350.00 | 16,890.00 | 21,000.00 | 20,631.13 | 23,990,199 |
| 2024-04-18 | 17,240.00 | 17,770.00 | 17,050.00 | 17,230.00 | 16,927.35 | 2,478,663 |
| 2024-04-17 | 18,600.00 | 19,920.00 | 17,900.00 | 19,030.00 | 18,695.73 | 6,745,165 |
| 2024-04-16 | 20,450.00 | 22,400.00 | 19,840.00 | 20,200.00 | 19,845.18 | 15,234,630 |
| 2024-04-15 | 17,660.00 | 20,550.00 | 17,640.00 | 18,830.00 | 18,499.24 | 14,698,870 |
| 2024-04-12 | 14,590.00 | 16,380.00 | 14,400.00 | 16,230.00 | 15,944.91 | 4,314,946 |
| 2024-04-11 | 15,500.00 | 15,890.00 | 15,020.00 | 15,110.00 | 14,844.59 | 1,715,221 |
| 2024-04-09 | 14,130.00 | 16,440.00 | 13,800.00 | 15,300.00 | 15,031.25 | 8,738,926 |
| 2024-04-08 | 14,330.00 | 15,100.00 | 14,040.00 | 14,350.00 | 14,097.94 | 1,890,709 |
| 2024-04-05 | 15,140.00 | 15,600.00 | 14,230.00 | 14,470.00 | 14,215.83 | 4,025,259 |
| 2024-04-04 | 13,780.00 | 14,100.00 | 13,620.00 | 13,820.00 | 13,577.25 | 990,306 |
| 2024-04-03 | 15,220.00 | 16,190.00 | 14,040.00 | 14,200.00 | 13,950.57 | 4,253,322 |
| 2024-04-02 | 12,810.00 | 15,710.00 | 12,650.00 | 15,310.00 | 15,041.07 | 8,178,530 |
| 2024-04-01 | 12,440.00 | 12,580.00 | 12,390.00 | 12,520.00 | 12,300.08 | 48,036 |
| 2024-03-29 | 12,550.00 | 12,610.00 | 12,320.00 | 12,430.00 | 12,211.66 | 75,492 |
| 2024-03-28 | 12,420.00 | 12,440.00 | 12,290.00 | 12,410.00 | 12,192.01 | 59,685 |
| 2024-03-27 | 12,620.00 | 12,750.00 | 12,370.00 | 12,410.00 | 12,192.01 | 121,701 |
| 2024-03-26 | 12,720.00 | 12,800.00 | 12,580.00 | 12,710.00 | 12,486.74 | 93,851 |
| 2024-03-25 | 12,490.00 | 13,000.00 | 12,430.00 | 12,610.00 | 12,388.50 | 163,096 |
| 2024-03-22 | 12,540.00 | 12,560.00 | 12,380.00 | 12,460.00 | 12,241.13 | 43,321 |
| 2024-03-21 | 12,550.00 | 12,590.00 | 12,400.00 | 12,500.00 | 12,280.43 | 66,004 |
| 2024-03-20 | 12,630.00 | 12,810.00 | 12,520.00 | 12,610.00 | 12,388.50 | 83,970 |
| 2024-03-19 | 12,660.00 | 12,810.00 | 12,500.00 | 12,510.00 | 12,290.26 | 177,418 |
| 2024-03-18 | 12,350.00 | 12,500.00 | 12,300.00 | 12,410.00 | 12,192.01 | 64,189 |
| 2024-03-15 | 12,780.00 | 12,850.00 | 12,460.00 | 12,500.00 | 12,280.43 | 198,396 |
| 2024-03-14 | 12,710.00 | 12,850.00 | 12,330.00 | 12,410.00 | 12,192.01 | 304,788 |
| 2024-03-13 | 12,000.00 | 12,410.00 | 11,950.00 | 12,190.00 | 11,975.88 | 90,044 |
| 2024-03-12 | 11,980.00 | 12,100.00 | 11,890.00 | 12,050.00 | 11,838.34 | 96,651 |
| 2024-03-11 | 12,220.00 | 12,350.00 | 11,940.00 | 12,080.00 | 11,867.81 | 127,116 |
| 2024-03-08 | 12,440.00 | 12,490.00 | 12,290.00 | 12,360.00 | 12,142.89 | 86,775 |
| 2024-03-07 | 12,670.00 | 12,710.00 | 12,420.00 | 12,440.00 | 12,221.49 | 96,695 |
| 2024-03-06 | 12,940.00 | 12,940.00 | 12,620.00 | 12,680.00 | 12,457.27 | 69,043 |
| 2024-03-05 | 12,650.00 | 12,940.00 | 12,510.00 | 12,940.00 | 12,712.70 | 114,127 |
| 2024-03-04 | 12,590.00 | 12,870.00 | 12,590.00 | 12,800.00 | 12,575.16 | 81,850 |
| 2024-02-29 | 12,510.00 | 12,590.00 | 12,410.00 | 12,510.00 | 12,290.26 | 71,249 |
| 2024-02-28 | 12,680.00 | 12,860.00 | 12,530.00 | 12,560.00 | 12,339.38 | 115,266 |
| 2024-02-27 | 12,700.00 | 13,350.00 | 12,540.00 | 12,590.00 | 12,368.85 | 251,458 |
| 2024-02-26 | 12,830.00 | 12,980.00 | 12,500.00 | 12,700.00 | 12,476.92 | 98,520 |
| 2024-02-23 | 13,250.00 | 13,270.00 | 12,890.00 | 12,900.00 | 12,673.41 | 97,107 |
| 2024-02-22 | 13,150.00 | 13,220.00 | 13,080.00 | 13,220.00 | 12,987.78 | 91,434 |
| 2024-02-21 | 13,350.00 | 13,350.00 | 13,090.00 | 13,120.00 | 12,889.54 | 153,120 |
| 2024-02-20 | 13,600.00 | 13,800.00 | 13,320.00 | 13,440.00 | 13,203.92 | 372,279 |
| 2024-02-19 | 13,490.00 | 13,640.00 | 13,080.00 | 13,350.00 | 13,115.50 | 162,049 |
| 2024-02-16 | 13,330.00 | 13,670.00 | 13,170.00 | 13,350.00 | 13,115.50 | 529,763 |
| 2024-02-15 | 13,110.00 | 13,170.00 | 12,820.00 | 13,070.00 | 12,840.42 | 341,819 |
| 2024-02-14 | 12,810.00 | 14,090.00 | 12,810.00 | 13,140.00 | 12,909.19 | 1,825,123 |
| 2024-02-13 | 12,530.00 | 12,870.00 | 12,420.00 | 12,780.00 | 12,555.51 | 229,923 |
| 2024-02-08 | 12,410.00 | 12,560.00 | 12,310.00 | 12,400.00 | 12,182.19 | 90,389 |
| 2024-02-07 | 12,410.00 | 12,530.00 | 12,340.00 | 12,410.00 | 12,192.01 | 91,445 |
| 2024-02-06 | 12,780.00 | 12,960.00 | 12,360.00 | 12,360.00 | 12,142.89 | 166,102 |
| 2024-02-05 | 12,950.00 | 13,430.00 | 12,780.00 | 12,900.00 | 12,673.41 | 458,933 |
| 2024-02-02 | 11,950.00 | 12,800.00 | 11,930.00 | 12,700.00 | 12,476.92 | 356,296 |
| 2024-02-01 | 11,840.00 | 12,210.00 | 11,750.00 | 12,150.00 | 11,936.58 | 198,373 |
| 2024-01-31 | 12,400.00 | 12,590.00 | 11,990.00 | 12,150.00 | 11,936.58 | 302,622 |
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.