Korea Petroleum Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	9,650.00	9,650.00	9,420.00	9,590.00	9,319.69	26,137
2023-08-02	9,910.00	9,910.00	9,610.00	9,650.00	9,378.00	40,610
2023-08-01	9,840.00	9,950.00	9,820.00	9,880.00	9,601.52	19,751
2023-07-31	9,830.00	9,920.00	9,700.00	9,820.00	9,543.21	29,750
2023-07-28	9,450.00	9,900.00	9,430.00	9,730.00	9,455.75	31,369
2023-07-27	9,050.00	9,630.00	9,050.00	9,500.00	9,232.23	47,145
2023-07-26	9,790.00	9,790.00	9,070.00	9,200.00	8,940.69	121,419
2023-07-25	10,000.00	10,020.00	9,760.00	9,780.00	9,504.34	83,794
2023-07-24	10,110.00	10,150.00	9,880.00	10,020.00	9,737.57	118,520
2023-07-21	10,100.00	10,140.00	10,070.00	10,100.00	9,815.32	24,234
2023-07-20	10,080.00	10,150.00	10,070.00	10,100.00	9,815.32	18,425
2023-07-19	10,130.00	10,170.00	10,070.00	10,070.00	9,786.16	28,544
2023-07-18	10,320.00	10,360.00	10,100.00	10,130.00	9,844.47	48,717
2023-07-17	10,250.00	10,350.00	10,140.00	10,330.00	10,038.83	31,239
2023-07-14	10,330.00	10,350.00	10,250.00	10,250.00	9,961.09	25,773
2023-07-13	10,340.00	10,340.00	10,200.00	10,310.00	10,019.40	19,633
2023-07-12	10,260.00	10,330.00	10,150.00	10,230.00	9,941.65	27,265
2023-07-11	10,180.00	10,230.00	10,160.00	10,230.00	9,941.65	13,233
2023-07-10	10,100.00	10,220.00	10,100.00	10,170.00	9,883.34	13,643
2023-07-07	10,060.00	10,130.00	10,020.00	10,100.00	9,815.32	23,429
2023-07-06	10,100.00	10,190.00	10,040.00	10,080.00	9,795.88	50,805
2023-07-05	10,350.00	10,400.00	10,030.00	10,040.00	9,757.01	105,659
2023-07-04	10,360.00	10,400.00	10,350.00	10,360.00	10,067.99	21,909
2023-07-03	10,390.00	10,420.00	10,360.00	10,360.00	10,067.99	24,956
2023-06-30	10,400.00	10,440.00	10,320.00	10,370.00	10,077.71	27,477
2023-06-29	10,500.00	10,500.00	10,380.00	10,380.00	10,087.43	46,775
2023-06-28	10,480.00	10,570.00	10,470.00	10,480.00	10,184.61	32,033
2023-06-27	10,540.00	10,570.00	10,480.00	10,520.00	10,223.48	32,647
2023-06-26	10,470.00	10,590.00	10,470.00	10,550.00	10,252.63	31,083
2023-06-23	10,580.00	10,630.00	10,470.00	10,470.00	10,174.89	45,218
2023-06-22	10,650.00	10,790.00	10,540.00	10,560.00	10,262.35	45,242
2023-06-21	10,760.00	10,820.00	10,610.00	10,680.00	10,378.97	72,569
2023-06-20	10,630.00	11,390.00	10,620.00	10,750.00	10,447.00	840,256
2023-06-19	10,510.00	10,550.00	10,400.00	10,520.00	10,223.48	32,670
2023-06-16	10,600.00	10,600.00	10,460.00	10,510.00	10,213.76	18,134
2023-06-15	10,540.00	10,580.00	10,420.00	10,530.00	10,233.20	28,778
2023-06-14	10,690.00	10,690.00	10,500.00	10,510.00	10,213.76	19,949
2023-06-13	10,550.00	10,600.00	10,530.00	10,590.00	10,291.51	26,032
2023-06-12	10,640.00	10,650.00	10,550.00	10,560.00	10,262.35	21,107
2023-06-09	10,680.00	10,740.00	10,600.00	10,640.00	10,340.10	26,435
2023-06-08	10,740.00	10,760.00	10,650.00	10,710.00	10,408.12	21,124
2023-06-07	10,680.00	10,780.00	10,680.00	10,730.00	10,427.56	31,593
2023-06-05	10,800.00	10,900.00	10,700.00	10,760.00	10,456.71	74,798
2023-06-02	10,570.00	10,610.00	10,500.00	10,580.00	10,281.79	22,022
2023-06-01	10,460.00	10,530.00	10,450.00	10,470.00	10,174.89	18,850
2023-05-31	10,460.00	10,500.00	10,450.00	10,460.00	10,165.17	16,854
2023-05-30	10,580.00	10,610.00	10,450.00	10,460.00	10,165.17	36,231
2023-05-26	10,540.00	10,700.00	10,510.00	10,580.00	10,281.79	26,886
2023-05-25	10,630.00	10,720.00	10,560.00	10,600.00	10,301.22	26,131
2023-05-24	10,540.00	10,990.00	10,540.00	10,610.00	10,310.94	130,203
2023-05-23	10,480.00	10,560.00	10,480.00	10,520.00	10,223.48	19,129
2023-05-22	10,490.00	10,590.00	10,450.00	10,510.00	10,213.76	35,446
2023-05-19	10,610.00	10,620.00	10,480.00	10,550.00	10,252.63	24,818
2023-05-18	10,540.00	10,580.00	10,500.00	10,520.00	10,223.48	23,665
2023-05-17	10,470.00	10,530.00	10,460.00	10,470.00	10,174.89	22,431
2023-05-16	10,400.00	10,530.00	10,400.00	10,470.00	10,174.89	24,544
2023-05-15	10,580.00	10,580.00	10,380.00	10,390.00	10,097.14	45,305
2023-05-12	10,760.00	10,780.00	10,500.00	10,530.00	10,233.20	69,048
2023-05-11	10,820.00	10,950.00	10,760.00	10,760.00	10,456.71	45,067
2023-05-10	11,070.00	11,230.00	10,840.00	10,880.00	10,573.33	104,206

← NewerPage 14 of 21 · 1,229 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.