Korea Petroleum Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,860.00	10,860.00	10,680.00	10,720.00	10,417.84	40,337
2023-02-07	10,650.00	10,760.00	10,650.00	10,660.00	10,359.53	37,043
2023-02-06	10,660.00	10,710.00	10,400.00	10,710.00	10,408.12	75,393
2023-02-03	10,800.00	10,860.00	10,750.00	10,760.00	10,456.71	39,611
2023-02-02	10,830.00	10,880.00	10,770.00	10,800.00	10,495.59	48,318
2023-02-01	10,750.00	10,880.00	10,700.00	10,800.00	10,495.59	54,589
2023-01-31	10,720.00	10,980.00	10,680.00	10,790.00	10,485.87	53,805
2023-01-30	10,990.00	11,070.00	10,810.00	10,860.00	10,553.90	58,215
2023-01-27	11,030.00	11,100.00	10,950.00	10,970.00	10,660.80	92,040
2023-01-26	10,740.00	11,590.00	10,660.00	11,140.00	10,826.00	736,281
2023-01-25	10,750.00	10,950.00	10,660.00	10,680.00	10,378.97	57,582
2023-01-20	10,600.00	11,350.00	10,450.00	10,750.00	10,447.00	304,521
2023-01-19	10,400.00	10,550.00	10,400.00	10,550.00	10,252.63	21,889
2023-01-18	10,600.00	10,600.00	10,500.00	10,500.00	10,204.04	24,553
2023-01-17	10,700.00	10,700.00	10,500.00	10,550.00	10,252.63	26,241
2023-01-16	10,750.00	10,750.00	10,600.00	10,650.00	10,349.82	34,056
2023-01-13	10,550.00	10,700.00	10,550.00	10,650.00	10,349.82	50,617
2023-01-12	10,500.00	10,600.00	10,450.00	10,550.00	10,252.63	42,886
2023-01-11	10,400.00	10,500.00	10,350.00	10,400.00	10,106.86	34,483
2023-01-10	10,450.00	10,600.00	10,350.00	10,350.00	10,058.27	33,821
2023-01-09	10,400.00	10,550.00	10,350.00	10,450.00	10,155.45	41,904
2023-01-06	10,100.00	10,400.00	10,000.00	10,300.00	10,009.68	47,794
2023-01-05	10,300.00	10,450.00	10,200.00	10,200.00	9,912.50	34,795
2023-01-04	10,300.00	10,400.00	10,200.00	10,300.00	10,009.68	23,453
2023-01-03	9,900.00	10,400.00	9,750.00	10,300.00	10,009.68	101,254
2023-01-02	10,250.00	10,550.00	9,960.00	10,000.00	9,718.14	71,074
2022-12-29	10,700.00	10,750.00	10,300.00	10,300.00	10,009.68	57,718
2022-12-28	10,950.00	10,950.00	10,600.00	10,700.00	10,398.41	51,619
2022-12-27	10,900.00	11,100.00	10,750.00	10,850.00	10,437.28	105,073
2022-12-26	11,050.00	11,250.00	10,800.00	11,000.00	10,581.57	73,649
2022-12-23	11,050.00	11,100.00	10,850.00	10,950.00	10,533.47	47,112
2022-12-22	11,150.00	11,150.00	11,000.00	11,050.00	10,629.67	30,992
2022-12-21	10,950.00	11,150.00	10,950.00	11,000.00	10,581.57	51,195
2022-12-20	11,000.00	11,150.00	10,900.00	10,900.00	10,485.38	34,051
2022-12-19	11,150.00	11,150.00	10,950.00	11,000.00	10,581.57	27,812
2022-12-16	10,850.00	11,250.00	10,850.00	11,050.00	10,629.67	57,041
2022-12-15	11,150.00	11,250.00	11,000.00	11,000.00	10,581.57	53,770
2022-12-14	11,300.00	11,300.00	11,050.00	11,150.00	10,725.87	52,813
2022-12-13	11,150.00	11,200.00	11,000.00	11,050.00	10,629.67	42,559
2022-12-12	10,900.00	11,150.00	10,900.00	11,150.00	10,725.87	31,699
2022-12-09	10,850.00	11,150.00	10,850.00	11,050.00	10,629.67	43,347
2022-12-08	10,850.00	11,050.00	10,800.00	11,000.00	10,581.57	56,307
2022-12-07	11,050.00	11,050.00	10,850.00	11,000.00	10,581.57	62,390
2022-12-06	11,150.00	11,400.00	11,100.00	11,100.00	10,677.77	112,344
2022-12-05	11,600.00	11,650.00	11,250.00	11,400.00	10,966.36	165,757
2022-12-02	12,600.00	12,600.00	11,550.00	11,600.00	11,158.75	855,577
2022-12-01	11,550.00	11,800.00	11,450.00	11,550.00	11,110.65	349,254
2022-11-30	11,150.00	11,600.00	11,150.00	11,350.00	10,918.26	305,002
2022-11-29	11,000.00	11,150.00	10,800.00	11,050.00	10,629.67	51,637
2022-11-28	11,050.00	11,050.00	10,800.00	10,850.00	10,437.28	54,810
2022-11-25	11,050.00	11,150.00	10,950.00	11,100.00	10,677.77	38,973
2022-11-24	11,050.00	11,200.00	10,900.00	11,050.00	10,629.67	59,912
2022-11-23	11,000.00	11,150.00	10,950.00	11,000.00	10,581.57	60,165
2022-11-22	10,800.00	11,600.00	10,800.00	10,900.00	10,485.38	178,954
2022-11-21	11,050.00	11,150.00	10,850.00	10,850.00	10,437.28	69,166
2022-11-18	11,300.00	11,400.00	11,100.00	11,150.00	10,725.87	101,903
2022-11-17	11,600.00	11,650.00	11,300.00	11,300.00	10,870.16	118,524
2022-11-16	11,700.00	12,050.00	11,550.00	11,600.00	11,158.75	222,287
2022-11-15	11,600.00	11,700.00	11,450.00	11,650.00	11,206.85	107,034
2022-11-14	11,600.00	11,850.00	11,500.00	11,700.00	11,254.95	188,235

← NewerPage 16 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.