Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 16,300.00 | 16,450.00 | 16,000.00 | 16,150.00 | 15,535.67 | 448,511 |
| 2022-05-17 | 16,850.00 | 17,200.00 | 16,100.00 | 16,150.00 | 15,535.67 | 1,079,177 |
| 2022-05-16 | 15,950.00 | 16,450.00 | 15,800.00 | 16,050.00 | 15,439.48 | 511,812 |
| 2022-05-13 | 15,600.00 | 15,950.00 | 15,550.00 | 15,800.00 | 15,198.99 | 346,669 |
| 2022-05-12 | 16,900.00 | 17,150.00 | 15,600.00 | 15,650.00 | 15,054.69 | 1,335,745 |
| 2022-05-11 | 16,050.00 | 16,450.00 | 15,850.00 | 16,300.00 | 15,679.97 | 928,792 |
| 2022-05-10 | 17,100.00 | 17,200.00 | 15,900.00 | 16,300.00 | 15,679.97 | 1,863,284 |
| 2022-05-09 | 17,350.00 | 20,000.00 | 17,050.00 | 18,250.00 | 17,555.79 | 9,416,678 |
| 2022-05-06 | 17,500.00 | 19,150.00 | 16,950.00 | 17,000.00 | 16,353.34 | 2,650,359 |
| 2022-05-04 | 18,050.00 | 18,150.00 | 16,800.00 | 16,900.00 | 16,257.14 | 1,009,376 |
| 2022-05-03 | 18,100.00 | 18,750.00 | 17,350.00 | 18,550.00 | 17,844.38 | 1,543,527 |
| 2022-05-02 | 18,450.00 | 18,900.00 | 17,700.00 | 17,850.00 | 17,171.01 | 1,994,519 |
| 2022-04-29 | 16,350.00 | 19,800.00 | 16,050.00 | 18,450.00 | 17,748.18 | 11,370,030 |
| 2022-04-28 | 17,600.00 | 17,800.00 | 15,950.00 | 15,950.00 | 15,343.28 | 3,652,160 |
| 2022-04-27 | 15,150.00 | 18,600.00 | 15,150.00 | 18,150.00 | 17,459.59 | 9,077,367 |
| 2022-04-26 | 14,650.00 | 14,850.00 | 14,550.00 | 14,550.00 | 13,996.53 | 186,529 |
| 2022-04-25 | 14,900.00 | 15,950.00 | 14,600.00 | 14,750.00 | 14,188.93 | 651,924 |
| 2022-04-22 | 15,300.00 | 15,750.00 | 15,300.00 | 15,350.00 | 14,766.10 | 232,981 |
| 2022-04-21 | 15,400.00 | 15,500.00 | 15,100.00 | 15,400.00 | 14,814.20 | 250,388 |
| 2022-04-20 | 15,550.00 | 15,600.00 | 15,200.00 | 15,400.00 | 14,814.20 | 292,668 |
| 2022-04-19 | 16,300.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,295.18 | 271,012 |
| 2022-04-18 | 16,300.00 | 16,750.00 | 16,000.00 | 16,100.00 | 15,487.57 | 435,047 |
| 2022-04-15 | 16,200.00 | 16,600.00 | 15,950.00 | 16,000.00 | 15,391.38 | 658,172 |
| 2022-04-14 | 16,150.00 | 16,300.00 | 15,500.00 | 15,650.00 | 15,054.69 | 455,984 |
| 2022-04-13 | 16,650.00 | 17,000.00 | 15,700.00 | 16,000.00 | 15,391.38 | 990,926 |
| 2022-04-12 | 15,100.00 | 18,250.00 | 14,900.00 | 16,150.00 | 15,535.67 | 5,086,796 |
| 2022-04-11 | 14,900.00 | 15,700.00 | 14,900.00 | 15,300.00 | 14,718.01 | 359,321 |
| 2022-04-08 | 14,950.00 | 15,650.00 | 14,950.00 | 15,000.00 | 14,429.42 | 360,384 |
| 2022-04-07 | 15,400.00 | 15,750.00 | 15,050.00 | 15,150.00 | 14,573.71 | 317,926 |
| 2022-04-06 | 15,900.00 | 16,200.00 | 15,750.00 | 15,750.00 | 15,150.89 | 295,182 |
| 2022-04-05 | 16,250.00 | 16,550.00 | 16,100.00 | 16,250.00 | 15,631.87 | 360,484 |
| 2022-04-04 | 16,250.00 | 16,350.00 | 15,900.00 | 16,000.00 | 15,391.38 | 358,001 |
| 2022-04-01 | 16,450.00 | 16,900.00 | 16,100.00 | 16,650.00 | 16,016.65 | 817,730 |
| 2022-03-31 | 18,150.00 | 18,200.00 | 16,650.00 | 16,700.00 | 16,064.75 | 1,216,930 |
| 2022-03-30 | 17,200.00 | 17,350.00 | 16,450.00 | 16,700.00 | 16,064.75 | 974,366 |
| 2022-03-29 | 17,200.00 | 17,900.00 | 17,100.00 | 17,400.00 | 16,738.12 | 667,374 |
| 2022-03-28 | 18,650.00 | 18,650.00 | 17,850.00 | 17,900.00 | 17,219.10 | 812,985 |
| 2022-03-25 | 19,400.00 | 20,000.00 | 19,050.00 | 19,050.00 | 18,325.36 | 1,162,971 |
| 2022-03-24 | 21,050.00 | 21,900.00 | 19,750.00 | 20,250.00 | 19,479.71 | 3,631,772 |
| 2022-03-23 | 18,550.00 | 21,100.00 | 18,000.00 | 20,000.00 | 19,239.22 | 7,192,502 |
| 2022-03-22 | 19,850.00 | 20,250.00 | 18,850.00 | 19,000.00 | 18,277.26 | 2,630,551 |
| 2022-03-21 | 17,950.00 | 18,950.00 | 17,950.00 | 18,950.00 | 18,229.16 | 1,948,694 |
| 2022-03-18 | 18,800.00 | 19,350.00 | 18,050.00 | 18,050.00 | 17,363.40 | 2,879,420 |
| 2022-03-17 | 17,550.00 | 18,000.00 | 17,000.00 | 17,850.00 | 17,171.01 | 1,632,079 |
| 2022-03-16 | 17,750.00 | 18,550.00 | 17,450.00 | 17,900.00 | 17,219.10 | 1,799,774 |
| 2022-03-15 | 19,650.00 | 19,900.00 | 18,000.00 | 18,250.00 | 17,555.79 | 1,913,675 |
| 2022-03-14 | 21,000.00 | 21,950.00 | 20,400.00 | 20,500.00 | 19,720.20 | 2,670,572 |
| 2022-03-11 | 22,550.00 | 23,050.00 | 20,750.00 | 21,000.00 | 20,201.18 | 2,362,253 |
| 2022-03-10 | 21,700.00 | 24,300.00 | 21,050.00 | 22,700.00 | 21,836.52 | 5,422,272 |
| 2022-03-08 | 25,450.00 | 26,500.00 | 23,400.00 | 23,950.00 | 23,038.97 | 7,132,890 |
| 2022-03-07 | 25,500.00 | 26,150.00 | 23,950.00 | 24,800.00 | 23,856.64 | 11,716,500 |
| 2022-03-04 | 23,200.00 | 24,800.00 | 22,500.00 | 22,650.00 | 21,788.42 | 4,865,550 |
| 2022-03-03 | 23,700.00 | 25,900.00 | 23,300.00 | 23,700.00 | 22,798.48 | 10,000,250 |
| 2022-03-02 | 22,550.00 | 24,700.00 | 21,550.00 | 23,300.00 | 22,413.69 | 15,349,880 |
| 2022-02-28 | 22,200.00 | 23,200.00 | 20,000.00 | 20,200.00 | 19,431.61 | 4,729,540 |
| 2022-02-25 | 20,050.00 | 25,550.00 | 19,400.00 | 21,550.00 | 20,730.26 | 18,451,680 |
| 2022-02-24 | 18,750.00 | 23,250.00 | 18,250.00 | 23,250.00 | 22,365.60 | 16,537,449 |
| 2022-02-23 | 18,100.00 | 19,700.00 | 17,050.00 | 17,900.00 | 17,219.10 | 8,937,070 |
| 2022-02-22 | 17,400.00 | 19,500.00 | 16,500.00 | 18,200.00 | 17,507.69 | 12,326,410 |
| 2022-02-21 | 17,150.00 | 17,450.00 | 15,950.00 | 16,000.00 | 15,391.38 | 2,687,080 |
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.