Korea Petroleum Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11,820.00	12,200.00	11,460.00	11,780.00	11,780.00	779,415
2026-07-16	11,660.00	11,900.00	11,220.00	11,230.00	11,230.00	354,006
2026-07-15	11,400.00	11,780.00	11,350.00	11,570.00	11,570.00	393,964
2026-07-14	12,160.00	12,990.00	11,540.00	11,640.00	11,640.00	1,808,177
2026-07-13	11,900.00	12,250.00	11,450.00	11,490.00	11,490.00	1,141,760
2026-07-10	11,000.00	11,500.00	10,900.00	11,400.00	11,400.00	361,849
2026-07-09	11,030.00	12,880.00	10,780.00	11,230.00	11,230.00	3,054,731
2026-07-08	11,350.00	12,410.00	10,600.00	10,920.00	10,920.00	2,214,019
2026-07-07	10,900.00	11,230.00	10,830.00	10,910.00	10,910.00	43,178
2026-07-06	11,010.00	11,120.00	10,840.00	11,010.00	11,010.00	52,226
2026-07-03	10,940.00	11,050.00	10,500.00	11,010.00	11,010.00	44,209
2026-07-02	10,970.00	11,100.00	10,250.00	10,940.00	10,940.00	50,142
2026-07-01	11,000.00	11,190.00	10,790.00	11,080.00	11,080.00	43,551
2026-06-30	10,910.00	11,200.00	10,820.00	10,930.00	10,930.00	54,400
2026-06-29	10,300.00	10,920.00	10,300.00	10,910.00	10,910.00	77,671
2026-06-26	10,850.00	11,080.00	10,420.00	10,620.00	10,620.00	102,149
2026-06-25	10,870.00	11,190.00	10,850.00	10,850.00	10,850.00	99,949
2026-06-24	10,800.00	11,250.00	10,700.00	11,100.00	11,100.00	93,663
2026-06-23	11,000.00	11,490.00	10,800.00	10,880.00	10,880.00	130,461
2026-06-22	11,240.00	11,510.00	11,050.00	11,300.00	11,300.00	79,513
2026-06-19	11,300.00	12,090.00	11,100.00	11,230.00	11,230.00	371,847
2026-06-18	11,920.00	11,930.00	11,570.00	11,600.00	11,600.00	102,653
2026-06-17	12,100.00	12,150.00	11,900.00	11,910.00	11,910.00	110,077
2026-06-16	11,850.00	12,140.00	11,800.00	12,100.00	12,100.00	100,247
2026-06-15	12,140.00	12,300.00	11,840.00	11,850.00	11,850.00	159,325
2026-06-12	12,000.00	12,230.00	11,900.00	12,140.00	12,140.00	206,894
2026-06-11	12,490.00	12,890.00	11,820.00	12,160.00	12,160.00	423,590
2026-06-10	11,970.00	12,150.00	11,820.00	11,930.00	11,930.00	206,654
2026-06-09	11,500.00	12,140.00	11,500.00	11,820.00	11,820.00	209,125
2026-06-08	11,900.00	12,350.00	11,650.00	11,840.00	11,840.00	402,993
2026-06-05	12,250.00	12,290.00	11,920.00	11,990.00	11,990.00	138,265
2026-06-04	12,140.00	12,630.00	12,140.00	12,300.00	12,300.00	161,360
2026-06-02	12,210.00	12,750.00	12,100.00	12,180.00	12,180.00	289,355
2026-06-01	12,550.00	12,850.00	12,250.00	12,600.00	12,600.00	288,659
2026-05-29	12,700.00	12,940.00	12,500.00	12,650.00	12,650.00	542,387
2026-05-28	12,910.00	15,030.00	12,910.00	13,180.00	13,180.00	3,935,777
2026-05-27	13,330.00	13,330.00	12,860.00	13,030.00	13,030.00	189,611
2026-05-26	13,600.00	13,600.00	13,100.00	13,370.00	13,370.00	186,866
2026-05-22	13,450.00	13,680.00	13,450.00	13,670.00	13,670.00	145,736
2026-05-21	13,260.00	13,690.00	13,260.00	13,460.00	13,460.00	130,289
2026-05-20	13,800.00	13,840.00	13,350.00	13,420.00	13,420.00	164,895
2026-05-19	13,980.00	14,170.00	13,800.00	13,840.00	13,840.00	152,442
2026-05-18	14,300.00	14,380.00	13,760.00	14,100.00	14,100.00	232,256
2026-05-15	14,380.00	14,800.00	14,100.00	14,420.00	14,420.00	523,045
2026-05-14	14,370.00	14,640.00	14,270.00	14,370.00	14,370.00	178,901
2026-05-13	14,830.00	15,170.00	14,350.00	14,370.00	14,370.00	434,437
2026-05-12	14,720.00	17,090.00	14,580.00	14,660.00	14,660.00	2,795,727
2026-05-11	14,940.00	15,110.00	14,660.00	14,720.00	14,720.00	254,782
2026-05-08	14,940.00	15,220.00	14,600.00	14,930.00	14,930.00	210,525
2026-05-07	14,990.00	15,040.00	14,720.00	14,790.00	14,790.00	282,138
2026-05-06	15,300.00	15,400.00	14,880.00	15,160.00	15,160.00	381,924
2026-05-04	15,780.00	15,940.00	15,480.00	15,500.00	15,500.00	406,271
2026-04-30	16,160.00	16,900.00	15,870.00	16,040.00	16,040.00	1,288,299
2026-04-29	16,140.00	16,300.00	15,730.00	15,880.00	15,880.00	362,608
2026-04-28	16,120.00	16,230.00	15,910.00	16,040.00	16,040.00	173,275
2026-04-27	16,160.00	16,160.00	15,800.00	16,120.00	16,120.00	246,638
2026-04-24	16,120.00	16,270.00	16,050.00	16,180.00	16,180.00	281,034
2026-04-23	16,060.00	16,320.00	15,860.00	16,000.00	16,000.00	456,275
2026-04-22	16,200.00	16,650.00	15,990.00	16,000.00	16,000.00	417,938
2026-04-21	16,350.00	16,360.00	15,940.00	16,000.00	16,000.00	295,663

← NewerPage 2 of 3 · 121 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.