Korea Petroleum Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,950.00	11,950.00	11,650.00	11,700.00	11,254.95	131,449
2022-08-11	11,750.00	11,800.00	11,500.00	11,750.00	11,303.04	118,969
2022-08-10	11,500.00	11,750.00	11,450.00	11,500.00	11,062.55	127,359
2022-08-09	11,600.00	11,800.00	11,350.00	11,550.00	11,110.65	143,876
2022-08-08	11,350.00	11,800.00	11,300.00	11,550.00	11,110.65	328,492
2022-08-05	11,150.00	11,350.00	11,050.00	11,350.00	10,918.26	105,633
2022-08-04	11,050.00	11,250.00	11,050.00	11,150.00	10,725.87	73,509
2022-08-03	11,050.00	11,100.00	10,900.00	11,100.00	10,677.77	45,162
2022-08-02	11,150.00	11,250.00	11,000.00	11,050.00	10,629.67	62,948
2022-08-01	11,300.00	11,400.00	11,150.00	11,300.00	10,870.16	71,639
2022-07-29	11,100.00	11,250.00	11,000.00	11,250.00	10,822.06	93,207
2022-07-28	11,100.00	11,450.00	10,950.00	11,100.00	10,677.77	127,342
2022-07-27	10,950.00	11,000.00	10,900.00	10,950.00	10,533.47	41,942
2022-07-26	11,100.00	11,450.00	10,800.00	10,950.00	10,533.47	161,023
2022-07-25	11,000.00	11,000.00	10,800.00	10,900.00	10,485.38	56,583
2022-07-22	11,300.00	11,300.00	11,000.00	11,000.00	10,581.57	73,473
2022-07-21	11,400.00	11,450.00	11,150.00	11,250.00	10,822.06	69,831
2022-07-20	11,350.00	11,450.00	11,100.00	11,350.00	10,918.26	125,383
2022-07-19	11,450.00	11,500.00	11,000.00	11,200.00	10,773.96	173,888
2022-07-18	10,700.00	11,050.00	10,650.00	10,950.00	10,533.47	111,577
2022-07-15	10,750.00	10,950.00	10,400.00	10,600.00	10,196.79	108,543
2022-07-14	10,900.00	11,100.00	10,700.00	10,850.00	10,437.28	138,890
2022-07-13	10,800.00	11,100.00	10,650.00	11,050.00	10,629.67	139,550
2022-07-12	11,900.00	12,050.00	11,050.00	11,100.00	10,677.77	393,207
2022-07-11	11,750.00	11,800.00	11,500.00	11,650.00	11,206.85	157,801
2022-07-08	11,650.00	11,850.00	11,400.00	11,600.00	11,158.75	218,086
2022-07-07	11,000.00	11,400.00	10,950.00	11,300.00	10,870.16	169,656
2022-07-06	11,400.00	11,450.00	10,800.00	11,000.00	10,581.57	401,861
2022-07-05	11,750.00	12,000.00	11,650.00	11,850.00	11,399.24	234,226
2022-07-04	11,300.00	12,700.00	11,200.00	11,750.00	11,303.04	759,659
2022-07-01	11,400.00	11,800.00	11,150.00	11,300.00	10,870.16	109,857
2022-06-30	12,150.00	12,150.00	11,650.00	11,650.00	11,206.85	124,641
2022-06-29	12,100.00	12,400.00	12,050.00	12,150.00	11,687.83	157,371
2022-06-28	11,950.00	12,300.00	11,850.00	12,100.00	11,639.73	258,513
2022-06-27	11,450.00	12,000.00	11,400.00	11,750.00	11,303.04	271,980
2022-06-24	10,700.00	11,450.00	10,700.00	11,450.00	11,014.46	357,870
2022-06-23	11,250.00	11,650.00	10,700.00	10,750.00	10,341.08	394,773
2022-06-22	12,100.00	12,350.00	11,300.00	11,350.00	10,918.26	309,803
2022-06-21	12,100.00	12,350.00	11,900.00	12,200.00	11,735.93	215,117
2022-06-20	12,750.00	13,050.00	12,050.00	12,150.00	11,687.83	440,711
2022-06-17	12,400.00	13,850.00	12,400.00	12,800.00	12,313.10	811,961
2022-06-16	12,900.00	13,400.00	12,650.00	12,650.00	12,168.81	420,197
2022-06-15	14,250.00	14,400.00	13,000.00	13,050.00	12,553.59	475,369
2022-06-14	14,950.00	15,600.00	14,150.00	14,550.00	13,996.53	386,449
2022-06-13	15,450.00	15,950.00	15,350.00	15,350.00	14,766.10	465,233
2022-06-10	15,700.00	15,750.00	15,400.00	15,400.00	14,814.20	201,451
2022-06-09	16,100.00	16,550.00	15,800.00	15,800.00	15,198.99	730,936
2022-06-08	16,100.00	16,400.00	15,650.00	15,650.00	15,054.69	370,091
2022-06-07	15,700.00	16,200.00	15,650.00	15,850.00	15,247.08	523,074
2022-06-03	15,850.00	16,000.00	15,350.00	15,450.00	14,862.30	221,923
2022-06-02	15,900.00	16,000.00	15,700.00	15,700.00	15,102.79	379,169
2022-05-31	16,400.00	16,750.00	15,950.00	16,450.00	15,824.26	1,143,396
2022-05-30	16,000.00	16,250.00	15,750.00	15,950.00	15,343.28	245,871
2022-05-27	15,800.00	16,750.00	15,300.00	16,000.00	15,391.38	1,231,546
2022-05-26	15,150.00	16,000.00	14,900.00	15,650.00	15,054.69	295,202
2022-05-25	14,850.00	15,150.00	14,850.00	14,900.00	14,333.22	176,327
2022-05-24	15,500.00	15,700.00	15,000.00	15,000.00	14,429.42	289,234
2022-05-23	15,600.00	15,750.00	15,300.00	15,400.00	14,814.20	213,644
2022-05-20	15,750.00	15,850.00	15,450.00	15,600.00	15,006.59	234,486
2022-05-19	15,550.00	15,900.00	15,400.00	15,650.00	15,054.69	319,370

← NewerPage 18 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.