Korea Petroleum Industries Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	17,350.00	17,800.00	15,650.00	15,850.00	15,247.08	3,515,816
2022-02-17	15,100.00	18,600.00	14,800.00	16,800.00	16,160.95	7,912,589
2022-02-16	14,100.00	15,500.00	13,850.00	15,100.00	14,525.61	2,236,864
2022-02-15	18,450.00	18,450.00	16,350.00	16,350.00	15,728.06	2,892,764
2022-02-14	19,150.00	20,500.00	18,300.00	19,450.00	18,710.14	11,173,850
2022-02-11	16,150.00	17,450.00	15,650.00	17,000.00	16,353.34	3,262,678
2022-02-10	16,400.00	17,100.00	15,650.00	15,900.00	15,295.18	1,150,082
2022-02-09	16,750.00	16,950.00	16,250.00	16,400.00	15,776.16	1,099,655
2022-02-08	17,700.00	18,450.00	16,800.00	17,800.00	17,122.91	2,317,981
2022-02-07	18,350.00	19,000.00	17,850.00	18,350.00	17,651.99	3,360,735
2022-02-04	19,200.00	20,150.00	17,200.00	17,750.00	17,074.81	7,365,125
2022-02-03	15,450.00	17,500.00	15,300.00	17,350.00	16,690.03	6,048,876
2022-01-28	15,450.00	16,000.00	14,400.00	15,050.00	14,477.52	2,169,991
2022-01-27	16,550.00	17,400.00	14,950.00	15,500.00	14,910.40	6,444,973
2022-01-26	16,100.00	17,000.00	15,150.00	15,350.00	14,766.10	4,521,504
2022-01-25	15,500.00	18,200.00	14,750.00	15,550.00	14,958.50	16,312,020
2022-01-24	14,150.00	17,250.00	14,150.00	16,100.00	15,487.57	15,223,490
2022-01-21	13,900.00	14,700.00	13,550.00	14,050.00	13,515.55	2,815,908
2022-01-20	13,950.00	15,600.00	13,350.00	14,100.00	13,563.65	5,731,792
2022-01-19	15,450.00	16,450.00	14,100.00	14,300.00	13,756.04	6,701,847
2022-01-18	10,700.00	14,100.00	10,700.00	14,100.00	13,563.65	5,376,241
2022-01-17	10,700.00	11,000.00	10,650.00	10,850.00	10,437.28	42,536
2022-01-14	10,700.00	10,850.00	10,600.00	10,650.00	10,244.89	14,852
2022-01-13	11,100.00	11,100.00	10,800.00	10,900.00	10,485.38	17,814
2022-01-12	10,600.00	11,000.00	10,600.00	10,850.00	10,437.28	28,381
2022-01-11	10,900.00	10,900.00	10,500.00	10,500.00	10,100.59	44,262
2022-01-10	11,100.00	11,150.00	10,800.00	10,950.00	10,533.47	25,644
2022-01-07	11,000.00	11,150.00	11,000.00	11,100.00	10,677.77	21,436
2022-01-06	11,050.00	11,200.00	10,900.00	11,000.00	10,581.57	50,183
2022-01-05	11,450.00	11,450.00	11,100.00	11,250.00	10,822.06	40,166
2022-01-04	11,450.00	11,450.00	11,150.00	11,200.00	10,773.96	29,166
2022-01-03	11,300.00	11,350.00	11,200.00	11,300.00	10,870.16	25,877
2021-12-30	11,500.00	11,500.00	11,300.00	11,300.00	10,870.16	17,419
2021-12-29	11,300.00	11,700.00	11,250.00	11,400.00	10,966.36	50,132
2021-12-28	11,400.00	11,700.00	11,300.00	11,400.00	10,860.54	77,361
2021-12-27	11,450.00	11,450.00	11,200.00	11,300.00	10,765.27	49,377
2021-12-24	11,200.00	12,200.00	11,150.00	11,500.00	10,955.81	312,988
2021-12-23	11,000.00	11,250.00	11,000.00	11,150.00	10,622.37	23,435
2021-12-22	10,850.00	11,450.00	10,850.00	11,100.00	10,574.74	59,443
2021-12-21	10,900.00	11,000.00	10,700.00	10,850.00	10,336.57	23,664
2021-12-20	11,100.00	11,150.00	10,900.00	10,900.00	10,384.20	20,935
2021-12-17	11,050.00	11,200.00	11,000.00	11,100.00	10,574.74	17,974
2021-12-16	11,100.00	11,350.00	11,000.00	11,100.00	10,574.74	15,694
2021-12-15	11,150.00	11,150.00	11,000.00	11,050.00	10,527.10	13,363
2021-12-14	11,200.00	11,300.00	11,050.00	11,100.00	10,574.74	14,618
2021-12-13	11,250.00	11,300.00	11,050.00	11,200.00	10,670.01	20,622
2021-12-10	11,400.00	11,400.00	11,050.00	11,250.00	10,717.64	23,929
2021-12-09	11,400.00	11,400.00	11,150.00	11,200.00	10,670.01	11,456
2021-12-08	11,250.00	11,400.00	11,100.00	11,150.00	10,622.37	21,556
2021-12-07	11,300.00	11,500.00	11,000.00	11,200.00	10,670.01	31,223
2021-12-06	11,000.00	11,250.00	10,850.00	11,250.00	10,717.64	22,164
2021-12-03	10,800.00	11,100.00	10,750.00	11,000.00	10,479.47	21,887
2021-12-02	10,500.00	10,850.00	10,500.00	10,750.00	10,241.30	27,417
2021-12-01	10,100.00	10,600.00	10,050.00	10,550.00	10,050.76	47,812
2021-11-30	10,600.00	11,150.00	10,100.00	10,250.00	9,764.96	72,417
2021-11-29	10,600.00	10,800.00	10,300.00	10,600.00	10,098.40	58,735
2021-11-26	11,250.00	11,350.00	10,850.00	10,950.00	10,431.84	40,246
2021-11-25	11,200.00	11,350.00	11,150.00	11,350.00	10,812.91	23,958
2021-11-24	11,450.00	11,500.00	11,150.00	11,200.00	10,670.01	27,270
2021-11-23	11,200.00	11,550.00	11,200.00	11,350.00	10,812.91	34,368

← NewerPage 20 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.