Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 16,350.00 | 16,360.00 | 15,940.00 | 16,000.00 | 16,000.00 | 295,663 |
| 2026-04-20 | 16,300.00 | 16,410.00 | 16,090.00 | 16,380.00 | 16,380.00 | 437,751 |
| 2026-04-17 | 16,040.00 | 16,260.00 | 15,820.00 | 15,970.00 | 15,970.00 | 213,054 |
| 2026-04-16 | 15,960.00 | 16,190.00 | 15,790.00 | 16,030.00 | 16,030.00 | 240,895 |
| 2026-04-15 | 16,210.00 | 16,210.00 | 15,780.00 | 15,960.00 | 15,960.00 | 503,878 |
| 2026-04-14 | 16,660.00 | 16,660.00 | 16,000.00 | 16,300.00 | 16,300.00 | 433,416 |
| 2026-04-13 | 17,050.00 | 17,100.00 | 16,190.00 | 16,840.00 | 16,840.00 | 865,827 |
| 2026-04-10 | 15,560.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 429,679 |
| 2026-04-09 | 15,740.00 | 15,850.00 | 15,400.00 | 15,670.00 | 15,670.00 | 834,335 |
| 2026-04-08 | 14,690.00 | 15,650.00 | 14,690.00 | 15,300.00 | 15,300.00 | 1,319,461 |
| 2026-04-07 | 16,100.00 | 18,130.00 | 16,030.00 | 17,090.00 | 17,090.00 | 3,521,322 |
| 2026-04-06 | 17,220.00 | 17,230.00 | 16,490.00 | 16,520.00 | 16,520.00 | 601,362 |
| 2026-04-03 | 17,320.00 | 17,570.00 | 16,700.00 | 17,040.00 | 17,040.00 | 1,628,990 |
| 2026-04-02 | 16,050.00 | 19,200.00 | 15,750.00 | 17,320.00 | 17,320.00 | 6,205,321 |
| 2026-04-01 | 15,500.00 | 16,190.00 | 15,430.00 | 16,050.00 | 16,050.00 | 403,632 |
| 2026-03-31 | 17,080.00 | 17,140.00 | 15,810.00 | 15,860.00 | 15,860.00 | 607,346 |
| 2026-03-30 | 17,900.00 | 18,470.00 | 16,850.00 | 16,860.00 | 16,860.00 | 1,096,911 |
| 2026-03-27 | 18,040.00 | 18,190.00 | 16,580.00 | 16,730.00 | 16,730.00 | 910,236 |
| 2026-03-26 | 17,350.00 | 18,150.00 | 17,110.00 | 17,640.00 | 17,640.00 | 1,542,553 |
| 2026-03-25 | 17,050.00 | 17,580.00 | 16,700.00 | 17,170.00 | 17,170.00 | 647,015 |
| 2026-03-24 | 16,350.00 | 18,040.00 | 16,320.00 | 17,290.00 | 17,290.00 | 1,611,285 |
| 2026-03-23 | 17,900.00 | 19,480.00 | 17,590.00 | 17,820.00 | 17,820.00 | 2,895,583 |
| 2026-03-20 | 18,000.00 | 18,930.00 | 17,500.00 | 17,520.00 | 17,520.00 | 1,047,617 |
| 2026-03-19 | 19,170.00 | 19,980.00 | 18,200.00 | 18,680.00 | 18,680.00 | 3,445,670 |
| 2026-03-18 | 18,180.00 | 18,520.00 | 17,580.00 | 17,670.00 | 17,670.00 | 1,245,955 |
| 2026-03-17 | 17,930.00 | 19,300.00 | 17,740.00 | 18,740.00 | 18,740.00 | 1,770,580 |
| 2026-03-16 | 19,990.00 | 20,450.00 | 18,740.00 | 18,940.00 | 18,940.00 | 1,886,578 |
| 2026-03-13 | 21,200.00 | 22,300.00 | 19,990.00 | 19,990.00 | 19,990.00 | 3,770,793 |
| 2026-03-12 | 21,850.00 | 22,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | 4,454,022 |
| 2026-03-11 | 20,350.00 | 23,200.00 | 19,430.00 | 20,250.00 | 20,250.00 | 6,556,419 |
| 2026-03-10 | 19,390.00 | 20,950.00 | 19,100.00 | 20,950.00 | 20,950.00 | 1,115,969 |
| 2026-03-09 | 26,100.00 | 26,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | 908,187 |
| 2026-03-06 | 29,300.00 | 29,300.00 | 23,250.00 | 23,250.00 | 23,250.00 | 1,231,818 |
| 2026-03-05 | 26,500.00 | 33,575.00 | 21,700.00 | 28,150.00 | 28,150.00 | 17,302,770 |
| 2026-03-04 | 27,400.00 | 27,450.00 | 24,150.00 | 27,450.00 | 27,450.00 | 7,783,974 |
| 2026-03-03 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 1,023,819 |
| 2026-02-27 | 16,400.00 | 16,760.00 | 16,000.00 | 16,300.00 | 16,300.00 | 705,289 |
| 2026-02-26 | 17,300.00 | 17,450.00 | 16,520.00 | 16,770.00 | 16,770.00 | 959,269 |
| 2026-02-25 | 17,520.00 | 18,570.00 | 17,410.00 | 17,450.00 | 17,450.00 | 1,346,450 |
| 2026-02-24 | 19,000.00 | 19,900.00 | 18,050.00 | 18,330.00 | 18,330.00 | 2,111,767 |
| 2026-02-23 | 17,890.00 | 20,850.00 | 17,250.00 | 19,030.00 | 19,030.00 | 10,096,650 |
| 2026-02-20 | 17,190.00 | 20,200.00 | 16,950.00 | 18,840.00 | 18,840.00 | 10,731,490 |
| 2026-02-19 | 15,700.00 | 16,500.00 | 15,460.00 | 16,350.00 | 16,350.00 | 1,059,206 |
| 2026-02-13 | 15,260.00 | 15,260.00 | 14,950.00 | 15,190.00 | 15,190.00 | 276,067 |
| 2026-02-12 | 15,290.00 | 15,970.00 | 15,180.00 | 15,580.00 | 15,580.00 | 566,604 |
| 2026-02-11 | 15,550.00 | 15,750.00 | 15,150.00 | 15,290.00 | 15,290.00 | 333,288 |
| 2026-02-10 | 14,630.00 | 16,090.00 | 14,500.00 | 15,510.00 | 15,510.00 | 1,093,942 |
| 2026-02-09 | 14,500.00 | 14,700.00 | 14,430.00 | 14,540.00 | 14,540.00 | 326,407 |
| 2026-02-06 | 14,320.00 | 15,440.00 | 14,220.00 | 14,990.00 | 14,990.00 | 861,641 |
| 2026-02-05 | 14,800.00 | 15,000.00 | 14,540.00 | 14,690.00 | 14,690.00 | 365,562 |
| 2026-02-04 | 14,600.00 | 14,810.00 | 14,410.00 | 14,630.00 | 14,630.00 | 424,760 |
| 2026-02-03 | 14,340.00 | 14,340.00 | 14,040.00 | 14,220.00 | 14,220.00 | 360,720 |
| 2026-02-02 | 14,850.00 | 15,160.00 | 14,350.00 | 14,400.00 | 14,400.00 | 806,141 |
| 2026-01-30 | 15,550.00 | 16,000.00 | 15,000.00 | 15,950.00 | 15,950.00 | 1,692,844 |
| 2026-01-29 | 14,400.00 | 15,100.00 | 14,350.00 | 14,940.00 | 14,940.00 | 1,432,164 |
| 2026-01-28 | 14,390.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,350.00 | 184,753 |
| 2026-01-27 | 14,160.00 | 14,300.00 | 14,080.00 | 14,270.00 | 14,270.00 | 151,259 |
| 2026-01-26 | 14,060.00 | 14,350.00 | 14,040.00 | 14,320.00 | 14,320.00 | 270,556 |
| 2026-01-23 | 13,860.00 | 14,050.00 | 13,830.00 | 14,020.00 | 14,020.00 | 144,432 |
| 2026-01-22 | 13,950.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,920.00 | 108,051 |
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.