Korea Petroleum Industries Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	12,700.00	12,700.00	12,240.00	12,360.00	12,142.89	374,117
2024-01-29	13,080.00	13,790.00	12,770.00	13,150.00	12,919.01	1,828,120
2024-01-26	12,900.00	12,990.00	12,430.00	12,440.00	12,221.49	329,470
2024-01-25	12,970.00	13,150.00	12,280.00	12,540.00	12,319.73	381,831
2024-01-24	13,130.00	13,360.00	12,500.00	13,070.00	12,840.42	553,751
2024-01-23	13,750.00	14,250.00	13,050.00	13,080.00	12,850.24	930,944
2024-01-22	13,330.00	14,360.00	12,820.00	13,500.00	13,262.87	2,215,711
2024-01-19	14,150.00	14,420.00	13,720.00	13,870.00	13,626.37	888,510
2024-01-18	14,490.00	15,140.00	13,700.00	14,650.00	14,392.67	2,750,583
2024-01-17	14,270.00	15,600.00	14,130.00	14,640.00	14,382.84	4,870,847
2024-01-16	13,660.00	16,410.00	13,100.00	14,670.00	14,412.31	16,356,340
2024-01-15	13,400.00	13,920.00	13,010.00	13,410.00	13,174.45	3,162,924
2024-01-12	13,280.00	14,400.00	12,480.00	13,400.00	13,164.62	9,416,074
2024-01-11	12,120.00	12,360.00	11,910.00	12,110.00	11,897.28	532,089
2024-01-10	12,380.00	13,490.00	12,170.00	12,330.00	12,113.42	3,422,706
2024-01-09	11,400.00	14,100.00	11,350.00	12,510.00	12,290.26	9,491,272
2024-01-08	12,120.00	12,120.00	11,600.00	11,700.00	11,494.48	601,736
2024-01-05	12,480.00	12,590.00	12,000.00	12,020.00	11,808.86	2,245,114
2024-01-04	12,000.00	14,390.00	12,000.00	14,110.00	13,862.15	10,869,940
2024-01-03	11,140.00	11,170.00	11,060.00	11,100.00	10,905.02	69,411
2024-01-02	11,270.00	11,270.00	11,070.00	11,160.00	10,963.97	102,803
2023-12-28	11,220.00	11,330.00	11,140.00	11,290.00	11,091.69	99,946
2023-12-27	11,110.00	11,240.00	10,990.00	11,230.00	11,032.74	108,837
2023-12-26	11,270.00	11,270.00	11,100.00	11,100.00	10,787.13	122,750
2023-12-22	11,160.00	11,280.00	10,990.00	11,280.00	10,962.06	104,514
2023-12-21	11,310.00	11,410.00	11,170.00	11,210.00	10,894.03	174,125
2023-12-20	11,460.00	11,460.00	11,210.00	11,270.00	10,952.34	161,586
2023-12-19	11,430.00	11,450.00	11,180.00	11,310.00	10,991.21	270,120
2023-12-18	10,990.00	11,170.00	10,970.00	11,160.00	10,845.44	151,927
2023-12-15	11,010.00	11,240.00	10,940.00	10,940.00	10,631.64	248,898
2023-12-14	10,960.00	10,990.00	10,830.00	10,940.00	10,631.64	99,327
2023-12-13	10,850.00	10,980.00	10,710.00	10,980.00	10,670.51	161,410
2023-12-12	11,110.00	11,130.00	10,900.00	11,000.00	10,689.95	100,342
2023-12-11	11,040.00	11,120.00	10,890.00	11,110.00	10,796.85	133,891
2023-12-08	10,860.00	11,050.00	10,810.00	11,040.00	10,728.82	99,988
2023-12-07	11,060.00	11,060.00	10,810.00	10,900.00	10,592.77	164,894
2023-12-06	11,090.00	11,150.00	11,050.00	11,120.00	10,806.57	87,033
2023-12-05	11,110.00	11,210.00	11,080.00	11,090.00	10,777.41	102,443
2023-12-04	11,120.00	11,200.00	11,060.00	11,170.00	10,855.16	141,261
2023-12-01	11,150.00	11,200.00	11,010.00	11,190.00	10,874.59	139,401
2023-11-30	11,250.00	11,380.00	11,090.00	11,330.00	11,010.65	165,123
2023-11-29	11,570.00	11,710.00	11,100.00	11,150.00	10,835.72	534,386
2023-11-28	11,030.00	11,160.00	10,900.00	11,080.00	10,767.69	132,700
2023-11-27	11,220.00	11,270.00	11,050.00	11,080.00	10,767.69	123,158
2023-11-24	11,110.00	11,360.00	11,090.00	11,350.00	11,030.08	136,857
2023-11-23	11,160.00	11,280.00	11,020.00	11,120.00	10,806.57	115,971
2023-11-22	11,260.00	11,260.00	11,080.00	11,230.00	10,913.47	140,697
2023-11-21	11,390.00	11,520.00	11,140.00	11,300.00	10,981.49	270,255
2023-11-20	11,150.00	11,380.00	11,130.00	11,320.00	11,000.93	408,827
2023-11-17	10,940.00	10,980.00	10,710.00	10,890.00	10,583.05	315,808
2023-11-16	11,400.00	11,470.00	11,230.00	11,300.00	10,981.49	303,140
2023-11-15	11,340.00	11,700.00	11,170.00	11,600.00	11,273.04	458,491
2023-11-14	11,810.00	11,820.00	11,500.00	11,640.00	11,311.91	363,730
2023-11-13	11,410.00	11,840.00	11,100.00	11,710.00	11,379.94	1,003,424
2023-11-10	11,500.00	11,530.00	10,910.00	11,460.00	11,136.98	617,903
2023-11-09	11,810.00	11,950.00	11,170.00	11,360.00	11,039.80	681,249
2023-11-08	12,480.00	12,630.00	11,920.00	12,100.00	11,758.94	957,280
2023-11-07	14,050.00	14,050.00	12,730.00	12,900.00	12,536.40	1,168,776
2023-11-06	14,500.00	14,900.00	13,640.00	14,200.00	13,799.75	1,471,525
2023-11-03	16,700.00	17,310.00	15,370.00	15,390.00	14,956.21	1,792,694

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.