Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 15,500.00 | 16,900.00 | 15,100.00 | 16,450.00 | 15,986.33 | 1,621,014 |
| 2023-11-01 | 16,570.00 | 16,880.00 | 15,520.00 | 16,570.00 | 16,102.95 | 2,790,050 |
| 2023-10-31 | 16,200.00 | 17,470.00 | 15,910.00 | 16,650.00 | 16,180.70 | 6,977,405 |
| 2023-10-30 | 13,050.00 | 16,870.00 | 13,050.00 | 16,870.00 | 16,394.50 | 5,433,133 |
| 2023-10-27 | 12,650.00 | 13,300.00 | 12,220.00 | 12,980.00 | 12,614.14 | 1,290,777 |
| 2023-10-26 | 14,350.00 | 14,380.00 | 12,890.00 | 13,230.00 | 12,857.09 | 2,685,097 |
| 2023-10-25 | 12,910.00 | 14,540.00 | 12,700.00 | 13,530.00 | 13,148.64 | 2,614,789 |
| 2023-10-24 | 13,600.00 | 13,880.00 | 12,960.00 | 13,620.00 | 13,236.10 | 1,555,036 |
| 2023-10-23 | 16,130.00 | 16,900.00 | 14,390.00 | 14,480.00 | 14,071.86 | 2,186,395 |
| 2023-10-20 | 16,580.00 | 18,200.00 | 15,100.00 | 15,940.00 | 15,490.71 | 7,562,565 |
| 2023-10-19 | 14,900.00 | 16,490.00 | 14,300.00 | 15,080.00 | 14,654.95 | 1,052,735 |
| 2023-10-18 | 14,100.00 | 14,480.00 | 12,990.00 | 14,300.00 | 13,896.93 | 956,557 |
| 2023-10-17 | 16,510.00 | 16,510.00 | 14,000.00 | 14,060.00 | 13,663.70 | 1,046,740 |
| 2023-10-16 | 17,000.00 | 19,370.00 | 15,050.00 | 16,540.00 | 16,073.80 | 14,536,760 |
| 2023-10-13 | 13,780.00 | 16,670.00 | 13,120.00 | 15,050.00 | 14,625.80 | 12,615,180 |
| 2023-10-12 | 13,920.00 | 15,170.00 | 12,980.00 | 13,200.00 | 12,827.94 | 5,613,457 |
| 2023-10-11 | 11,710.00 | 15,410.00 | 11,500.00 | 14,300.00 | 13,896.93 | 13,839,680 |
| 2023-10-10 | 11,780.00 | 12,590.00 | 11,490.00 | 12,590.00 | 12,235.13 | 3,969,855 |
| 2023-10-06 | 9,310.00 | 9,720.00 | 9,310.00 | 9,690.00 | 9,416.87 | 67,782 |
| 2023-10-05 | 9,850.00 | 9,850.00 | 9,400.00 | 9,500.00 | 9,232.23 | 247,931 |
| 2023-10-04 | 10,360.00 | 10,420.00 | 10,010.00 | 10,060.00 | 9,776.45 | 132,338 |
| 2023-09-27 | 9,900.00 | 11,210.00 | 9,900.00 | 10,540.00 | 10,242.92 | 1,181,389 |
| 2023-09-26 | 10,170.00 | 10,250.00 | 9,900.00 | 9,920.00 | 9,640.39 | 151,143 |
| 2023-09-25 | 10,530.00 | 10,600.00 | 10,230.00 | 10,230.00 | 9,941.65 | 130,177 |
| 2023-09-22 | 10,640.00 | 10,900.00 | 10,430.00 | 10,430.00 | 10,136.02 | 324,339 |
| 2023-09-21 | 10,590.00 | 10,870.00 | 10,400.00 | 10,640.00 | 10,340.10 | 232,641 |
| 2023-09-20 | 11,180.00 | 11,180.00 | 10,280.00 | 10,790.00 | 10,485.87 | 423,226 |
| 2023-09-19 | 12,030.00 | 12,090.00 | 11,570.00 | 11,600.00 | 11,273.04 | 644,851 |
| 2023-09-18 | 11,900.00 | 12,150.00 | 11,480.00 | 11,930.00 | 11,593.74 | 806,142 |
| 2023-09-15 | 12,210.00 | 12,580.00 | 11,650.00 | 11,650.00 | 11,321.63 | 1,201,929 |
| 2023-09-14 | 11,810.00 | 11,980.00 | 11,330.00 | 11,540.00 | 11,214.73 | 571,983 |
| 2023-09-13 | 13,080.00 | 13,850.00 | 11,620.00 | 11,750.00 | 11,418.81 | 5,131,408 |
| 2023-09-12 | 10,370.00 | 12,930.00 | 10,300.00 | 12,620.00 | 12,264.29 | 4,667,579 |
| 2023-09-11 | 10,850.00 | 11,010.00 | 10,190.00 | 10,430.00 | 10,136.02 | 283,736 |
| 2023-09-08 | 10,790.00 | 11,280.00 | 10,610.00 | 10,800.00 | 10,495.59 | 652,990 |
| 2023-09-07 | 11,200.00 | 11,980.00 | 10,600.00 | 11,110.00 | 10,796.85 | 4,212,762 |
| 2023-09-06 | 11,000.00 | 11,800.00 | 10,340.00 | 10,420.00 | 10,126.30 | 1,994,266 |
| 2023-09-05 | 10,280.00 | 10,330.00 | 10,030.00 | 10,150.00 | 9,863.91 | 89,886 |
| 2023-09-04 | 9,950.00 | 10,390.00 | 9,830.00 | 10,290.00 | 9,999.96 | 330,967 |
| 2023-09-01 | 9,590.00 | 9,590.00 | 9,490.00 | 9,570.00 | 9,300.26 | 21,615 |
| 2023-08-31 | 9,530.00 | 9,530.00 | 9,460.00 | 9,520.00 | 9,251.67 | 14,728 |
| 2023-08-30 | 9,480.00 | 9,570.00 | 9,480.00 | 9,530.00 | 9,261.38 | 18,747 |
| 2023-08-29 | 9,440.00 | 9,540.00 | 9,100.00 | 9,490.00 | 9,222.51 | 22,735 |
| 2023-08-28 | 9,400.00 | 9,460.00 | 9,360.00 | 9,460.00 | 9,193.36 | 28,050 |
| 2023-08-25 | 9,450.00 | 9,500.00 | 9,370.00 | 9,410.00 | 9,144.77 | 13,608 |
| 2023-08-24 | 9,450.00 | 9,550.00 | 8,950.00 | 9,450.00 | 9,183.64 | 26,086 |
| 2023-08-23 | 9,500.00 | 9,600.00 | 9,460.00 | 9,480.00 | 9,212.79 | 15,769 |
| 2023-08-22 | 9,730.00 | 9,730.00 | 9,560.00 | 9,600.00 | 9,329.41 | 16,826 |
| 2023-08-21 | 9,640.00 | 9,780.00 | 9,590.00 | 9,720.00 | 9,446.03 | 14,285 |
| 2023-08-18 | 9,420.00 | 9,620.00 | 9,420.00 | 9,620.00 | 9,348.85 | 18,018 |
| 2023-08-17 | 9,790.00 | 9,790.00 | 9,400.00 | 9,530.00 | 9,261.38 | 30,342 |
| 2023-08-16 | 9,970.00 | 9,970.00 | 9,640.00 | 9,640.00 | 9,368.28 | 39,027 |
| 2023-08-14 | 10,040.00 | 10,100.00 | 9,910.00 | 10,000.00 | 9,718.14 | 52,108 |
| 2023-08-11 | 9,920.00 | 9,940.00 | 9,810.00 | 9,920.00 | 9,640.39 | 38,951 |
| 2023-08-10 | 9,900.00 | 10,220.00 | 9,850.00 | 9,970.00 | 9,688.98 | 76,535 |
| 2023-08-09 | 9,720.00 | 9,900.00 | 9,620.00 | 9,830.00 | 9,552.93 | 39,033 |
| 2023-08-08 | 9,760.00 | 9,950.00 | 9,630.00 | 9,710.00 | 9,436.31 | 33,387 |
| 2023-08-07 | 9,790.00 | 9,940.00 | 9,700.00 | 9,760.00 | 9,484.90 | 54,773 |
| 2023-08-04 | 9,480.00 | 9,690.00 | 9,480.00 | 9,690.00 | 9,416.87 | 21,889 |
| 2023-08-03 | 9,650.00 | 9,650.00 | 9,420.00 | 9,590.00 | 9,319.69 | 26,137 |
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.