Korea Petroleum Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,400.00	11,600.00	11,350.00	11,500.00	11,062.55	127,921
2022-11-10	11,450.00	11,500.00	10,900.00	11,300.00	10,870.16	129,905
2022-11-09	11,600.00	11,650.00	11,350.00	11,500.00	11,062.55	140,040
2022-11-08	11,800.00	11,850.00	11,500.00	11,650.00	11,206.85	120,675
2022-11-07	11,750.00	11,900.00	11,550.00	11,750.00	11,303.04	271,595
2022-11-04	11,650.00	11,850.00	11,250.00	11,550.00	11,110.65	333,208
2022-11-03	11,650.00	11,900.00	11,450.00	11,600.00	11,158.75	511,073
2022-11-02	11,250.00	12,800.00	11,200.00	12,150.00	11,687.83	2,915,033
2022-11-01	10,750.00	11,800.00	10,650.00	11,050.00	10,629.67	432,320
2022-10-31	10,750.00	10,900.00	10,650.00	10,750.00	10,341.08	47,224
2022-10-28	10,700.00	10,950.00	10,650.00	10,750.00	10,341.08	97,734
2022-10-27	10,650.00	10,800.00	10,600.00	10,700.00	10,292.98	63,335
2022-10-26	10,550.00	10,750.00	10,400.00	10,550.00	10,148.69	67,204
2022-10-25	10,650.00	10,700.00	10,450.00	10,450.00	10,052.49	60,602
2022-10-24	10,750.00	10,900.00	10,600.00	10,600.00	10,196.79	66,799
2022-10-21	10,700.00	10,900.00	10,700.00	10,700.00	10,292.98	70,003
2022-10-20	11,700.00	11,700.00	10,800.00	10,900.00	10,485.38	191,597
2022-10-19	10,800.00	11,100.00	10,750.00	11,000.00	10,581.57	125,877
2022-10-18	10,750.00	10,950.00	10,700.00	10,900.00	10,485.38	86,479
2022-10-17	10,400.00	10,800.00	10,300.00	10,600.00	10,196.79	110,435
2022-10-14	10,700.00	10,850.00	10,600.00	10,700.00	10,292.98	131,016
2022-10-13	11,050.00	11,200.00	10,400.00	10,450.00	10,052.49	264,233
2022-10-12	11,500.00	11,700.00	11,150.00	11,550.00	11,110.65	322,848
2022-10-11	12,300.00	12,500.00	11,900.00	12,250.00	11,784.02	498,580
2022-10-07	12,400.00	12,500.00	11,800.00	11,900.00	11,447.34	577,913
2022-10-06	11,850.00	13,000.00	11,600.00	11,850.00	11,399.24	2,293,114
2022-10-05	10,900.00	11,600.00	10,700.00	11,000.00	10,581.57	725,995
2022-10-04	11,000.00	11,300.00	10,500.00	10,550.00	10,148.69	505,646
2022-09-30	9,890.00	10,450.00	9,750.00	10,050.00	9,667.71	240,378
2022-09-29	10,200.00	10,300.00	9,890.00	9,890.00	9,513.80	149,309
2022-09-28	10,050.00	10,900.00	9,840.00	9,920.00	9,542.65	301,076
2022-09-27	9,880.00	10,150.00	9,830.00	9,910.00	9,533.03	255,881
2022-09-26	10,600.00	10,800.00	10,050.00	10,050.00	9,667.71	332,813
2022-09-23	11,550.00	11,800.00	10,950.00	11,000.00	10,581.57	454,453
2022-09-22	12,150.00	13,350.00	11,700.00	11,900.00	11,447.34	4,050,535
2022-09-21	10,800.00	11,100.00	10,800.00	11,050.00	10,629.67	180,982
2022-09-20	10,850.00	11,100.00	10,850.00	10,950.00	10,533.47	80,449
2022-09-19	11,250.00	11,400.00	10,800.00	10,950.00	10,533.47	119,418
2022-09-16	11,500.00	11,650.00	11,300.00	11,350.00	10,918.26	95,370
2022-09-15	11,900.00	11,950.00	11,650.00	11,650.00	11,206.85	126,762
2022-09-14	11,400.00	11,850.00	11,400.00	11,650.00	11,206.85	133,207
2022-09-13	11,900.00	12,050.00	11,800.00	11,900.00	11,447.34	120,376
2022-09-08	11,600.00	12,050.00	11,400.00	11,850.00	11,399.24	214,361
2022-09-07	12,400.00	12,400.00	11,750.00	11,750.00	11,303.04	278,157
2022-09-06	12,750.00	13,300.00	12,400.00	12,500.00	12,024.51	1,200,460
2022-09-05	11,800.00	13,700.00	11,800.00	12,700.00	12,216.91	2,637,497
2022-09-02	11,800.00	12,150.00	11,700.00	11,800.00	11,351.14	121,234
2022-09-01	12,300.00	12,500.00	11,950.00	11,950.00	11,495.44	199,642
2022-08-31	12,550.00	12,800.00	12,450.00	12,500.00	12,024.51	227,011
2022-08-30	13,350.00	13,400.00	12,650.00	12,900.00	12,409.30	389,917
2022-08-29	12,750.00	13,600.00	12,650.00	13,000.00	12,505.49	542,922
2022-08-26	12,750.00	13,250.00	12,600.00	13,200.00	12,697.89	581,215
2022-08-25	13,350.00	13,850.00	12,900.00	13,000.00	12,505.49	1,186,228
2022-08-24	13,200.00	13,350.00	12,700.00	12,800.00	12,313.10	1,200,334
2022-08-23	11,450.00	13,900.00	11,450.00	13,100.00	12,601.69	6,203,216
2022-08-22	11,500.00	11,600.00	11,100.00	11,200.00	10,773.96	111,278
2022-08-19	11,650.00	11,750.00	11,550.00	11,600.00	11,158.75	88,252
2022-08-18	11,550.00	11,800.00	11,400.00	11,600.00	11,158.75	72,599
2022-08-17	11,850.00	12,000.00	11,600.00	11,650.00	11,206.85	148,611
2022-08-16	11,700.00	11,800.00	11,550.00	11,650.00	11,206.85	81,483

← NewerPage 17 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.