Korea Petroleum Industries Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	11,500.00	11,500.00	11,200.00	11,300.00	10,765.27	32,150
2021-11-19	11,550.00	11,650.00	11,200.00	11,500.00	10,955.81	85,580
2021-11-18	11,650.00	11,700.00	11,500.00	11,700.00	11,146.34	28,067
2021-11-17	12,100.00	12,150.00	11,750.00	11,750.00	11,193.98	43,051
2021-11-16	12,050.00	12,150.00	11,850.00	12,100.00	11,527.42	38,589
2021-11-15	12,050.00	12,150.00	12,000.00	12,100.00	11,527.42	25,365
2021-11-12	11,950.00	12,100.00	11,850.00	12,050.00	11,479.78	28,877
2021-11-11	11,900.00	12,100.00	11,800.00	11,950.00	11,384.51	42,438
2021-11-10	12,350.00	12,400.00	11,950.00	11,950.00	11,384.51	64,274
2021-11-09	12,600.00	12,650.00	12,400.00	12,400.00	11,813.22	27,951
2021-11-08	12,350.00	12,500.00	12,150.00	12,400.00	11,813.22	61,646
2021-11-05	12,650.00	12,700.00	12,400.00	12,450.00	11,860.85	56,993
2021-11-04	12,650.00	12,800.00	12,600.00	12,650.00	12,051.39	54,432
2021-11-03	12,800.00	12,850.00	12,600.00	12,750.00	12,146.66	48,503
2021-11-02	12,750.00	12,900.00	12,700.00	12,800.00	12,194.29	50,683
2021-11-01	12,850.00	12,950.00	12,700.00	12,800.00	12,194.29	50,544
2021-10-29	13,250.00	13,250.00	12,800.00	12,850.00	12,241.93	72,038
2021-10-28	12,900.00	12,950.00	12,750.00	12,900.00	12,289.56	48,297
2021-10-27	13,000.00	13,000.00	12,800.00	12,900.00	12,289.56	47,770
2021-10-26	13,000.00	13,100.00	12,850.00	13,000.00	12,384.83	51,368
2021-10-25	12,800.00	13,050.00	12,800.00	12,950.00	12,337.19	54,228
2021-10-22	13,000.00	13,000.00	12,600.00	12,750.00	12,146.66	111,435
2021-10-21	13,300.00	13,450.00	12,850.00	12,950.00	12,337.19	120,247

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.