Korea Petroleum Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,880.00	11,030.00	10,870.00	10,920.00	10,612.20	68,003
2023-05-04	10,760.00	10,860.00	10,650.00	10,850.00	10,544.18	52,064
2023-05-03	10,640.00	10,770.00	10,600.00	10,750.00	10,447.00	48,489
2023-05-02	10,620.00	10,760.00	10,620.00	10,700.00	10,398.41	34,156
2023-04-28	10,660.00	10,800.00	10,650.00	10,700.00	10,398.41	57,607
2023-04-27	10,640.00	10,770.00	10,550.00	10,770.00	10,466.43	48,217
2023-04-26	10,530.00	10,950.00	10,500.00	10,830.00	10,524.74	91,732
2023-04-25	10,640.00	10,840.00	10,620.00	10,620.00	10,320.66	87,093
2023-04-24	11,010.00	11,090.00	10,700.00	10,720.00	10,417.84	100,772
2023-04-21	10,770.00	11,180.00	10,670.00	10,970.00	10,660.80	231,374
2023-04-20	10,760.00	11,600.00	10,760.00	10,880.00	10,573.33	590,299
2023-04-19	10,790.00	10,960.00	10,700.00	10,800.00	10,495.59	86,622
2023-04-18	10,850.00	10,900.00	10,650.00	10,790.00	10,485.87	81,836
2023-04-17	10,970.00	11,120.00	10,840.00	10,930.00	10,621.92	153,362
2023-04-14	10,720.00	10,880.00	10,710.00	10,810.00	10,505.31	124,950
2023-04-13	11,070.00	11,120.00	10,730.00	10,780.00	10,476.15	156,410
2023-04-12	10,750.00	10,900.00	10,660.00	10,740.00	10,437.28	106,834
2023-04-11	10,540.00	10,730.00	10,490.00	10,720.00	10,417.84	105,062
2023-04-10	10,720.00	10,720.00	10,500.00	10,550.00	10,252.63	114,732
2023-04-07	10,720.00	10,800.00	10,570.00	10,660.00	10,359.53	100,532
2023-04-06	11,100.00	11,100.00	10,670.00	10,670.00	10,369.25	199,909
2023-04-05	11,580.00	11,580.00	11,060.00	11,220.00	10,903.75	339,175
2023-04-04	11,250.00	12,370.00	11,040.00	11,500.00	11,175.86	2,230,731
2023-04-03	10,990.00	11,100.00	10,440.00	10,440.00	10,145.73	293,144
2023-03-31	10,300.00	10,410.00	10,250.00	10,280.00	9,990.24	44,759
2023-03-30	10,210.00	10,290.00	10,150.00	10,250.00	9,961.09	43,327
2023-03-29	10,290.00	10,310.00	10,110.00	10,200.00	9,912.50	55,529
2023-03-28	10,180.00	10,380.00	10,150.00	10,200.00	9,912.50	40,288
2023-03-27	10,110.00	10,150.00	10,000.00	10,040.00	9,757.01	32,482
2023-03-24	10,110.00	10,140.00	10,020.00	10,110.00	9,825.04	19,347
2023-03-23	10,250.00	10,250.00	10,020.00	10,110.00	9,825.04	46,385
2023-03-22	10,250.00	10,340.00	10,170.00	10,250.00	9,961.09	34,722
2023-03-21	10,230.00	10,330.00	10,180.00	10,220.00	9,931.94	31,777
2023-03-20	10,180.00	10,310.00	10,120.00	10,220.00	9,931.94	37,789
2023-03-17	10,060.00	10,320.00	10,060.00	10,290.00	9,999.96	38,595
2023-03-16	9,950.00	10,070.00	9,940.00	10,050.00	9,766.73	55,512
2023-03-15	10,210.00	10,350.00	10,110.00	10,130.00	9,844.47	50,119
2023-03-14	10,230.00	10,370.00	10,040.00	10,110.00	9,825.04	74,339
2023-03-13	10,230.00	10,460.00	10,160.00	10,350.00	10,058.27	60,408
2023-03-10	10,710.00	10,710.00	10,310.00	10,330.00	10,038.83	114,160
2023-03-09	10,760.00	10,780.00	10,650.00	10,710.00	10,408.12	39,666
2023-03-08	10,930.00	11,030.00	10,750.00	10,760.00	10,456.71	80,959
2023-03-07	10,950.00	11,210.00	10,950.00	11,100.00	10,787.13	152,769
2023-03-06	10,810.00	10,930.00	10,720.00	10,900.00	10,592.77	73,274
2023-03-03	10,930.00	10,930.00	10,710.00	10,770.00	10,466.43	50,826
2023-03-02	10,830.00	10,900.00	10,750.00	10,870.00	10,563.61	39,764
2023-02-28	10,720.00	10,820.00	10,700.00	10,820.00	10,515.02	49,298
2023-02-27	10,770.00	10,840.00	10,710.00	10,780.00	10,476.15	40,887
2023-02-24	10,860.00	11,010.00	10,780.00	10,780.00	10,476.15	67,966
2023-02-23	10,850.00	10,960.00	10,800.00	10,900.00	10,592.77	41,961
2023-02-22	10,950.00	11,060.00	10,700.00	10,960.00	10,651.08	79,343
2023-02-21	10,780.00	10,950.00	10,770.00	10,950.00	10,641.36	55,566
2023-02-20	10,640.00	10,780.00	10,590.00	10,780.00	10,476.15	54,736
2023-02-17	10,830.00	10,830.00	10,610.00	10,710.00	10,408.12	96,159
2023-02-16	10,820.00	11,050.00	10,820.00	10,840.00	10,534.46	79,416
2023-02-15	11,200.00	11,200.00	10,860.00	10,920.00	10,612.20	144,930
2023-02-14	11,360.00	11,430.00	11,080.00	11,190.00	10,874.59	287,098
2023-02-13	10,800.00	12,600.00	10,790.00	11,360.00	11,039.80	2,518,352
2023-02-10	10,690.00	10,730.00	10,600.00	10,610.00	10,310.94	48,192
2023-02-09	10,840.00	10,850.00	10,690.00	10,730.00	10,427.56	40,732

← NewerPage 15 of 21 · 1,223 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.