Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14,050.00 | 14,090.00 | 13,820.00 | 13,910.00 | 13,910.00 | 167,915 |
| 2026-01-20 | 13,950.00 | 14,050.00 | 13,880.00 | 14,030.00 | 14,030.00 | 166,474 |
| 2026-01-19 | 14,070.00 | 14,070.00 | 13,870.00 | 13,960.00 | 13,960.00 | 254,392 |
| 2026-01-16 | 14,490.00 | 14,490.00 | 14,050.00 | 14,120.00 | 14,120.00 | 397,664 |
| 2026-01-15 | 14,510.00 | 14,890.00 | 14,280.00 | 14,800.00 | 14,800.00 | 875,274 |
| 2026-01-14 | 14,590.00 | 15,230.00 | 14,310.00 | 14,670.00 | 14,670.00 | 1,273,711 |
| 2026-01-13 | 14,350.00 | 14,430.00 | 14,050.00 | 14,330.00 | 14,330.00 | 293,789 |
| 2026-01-12 | 14,300.00 | 14,710.00 | 14,120.00 | 14,460.00 | 14,460.00 | 699,613 |
| 2026-01-09 | 14,060.00 | 14,220.00 | 14,000.00 | 14,020.00 | 14,020.00 | 139,905 |
| 2026-01-08 | 13,960.00 | 14,050.00 | 13,750.00 | 13,930.00 | 13,930.00 | 133,920 |
| 2026-01-07 | 14,100.00 | 14,220.00 | 13,900.00 | 13,950.00 | 13,950.00 | 168,796 |
| 2026-01-06 | 14,200.00 | 14,800.00 | 14,030.00 | 14,170.00 | 14,170.00 | 955,800 |
| 2026-01-05 | 14,190.00 | 14,500.00 | 13,970.00 | 14,100.00 | 14,100.00 | 672,521 |
| 2026-01-02 | 13,940.00 | 13,990.00 | 13,810.00 | 13,990.00 | 13,990.00 | 67,753 |
| 2025-12-30 | 13,890.00 | 13,960.00 | 13,880.00 | 13,940.00 | 13,940.00 | 23,732 |
| 2025-12-29 | 13,870.00 | 13,960.00 | 13,700.00 | 13,890.00 | 13,890.00 | 48,756 |
| 2025-12-26 | 13,990.00 | 14,060.00 | 13,840.00 | 13,920.00 | 13,800.00 | 56,232 |
| 2025-12-24 | 14,060.00 | 14,090.00 | 13,940.00 | 14,090.00 | 13,968.53 | 39,101 |
| 2025-12-23 | 14,080.00 | 14,150.00 | 13,940.00 | 14,000.00 | 13,879.31 | 39,819 |
| 2025-12-22 | 13,890.00 | 14,110.00 | 13,890.00 | 14,000.00 | 13,879.31 | 66,968 |
| 2025-12-19 | 13,820.00 | 13,900.00 | 13,780.00 | 13,880.00 | 13,760.34 | 41,100 |
| 2025-12-18 | 14,450.00 | 14,490.00 | 13,810.00 | 13,820.00 | 13,700.86 | 291,707 |
| 2025-12-17 | 13,820.00 | 13,950.00 | 13,760.00 | 13,850.00 | 13,730.60 | 28,530 |
| 2025-12-16 | 13,900.00 | 13,950.00 | 13,740.00 | 13,790.00 | 13,671.12 | 63,142 |
| 2025-12-15 | 13,930.00 | 14,040.00 | 13,920.00 | 13,940.00 | 13,819.83 | 24,931 |
| 2025-12-12 | 14,070.00 | 14,070.00 | 13,950.00 | 14,050.00 | 13,928.88 | 23,612 |
| 2025-12-11 | 14,080.00 | 14,090.00 | 13,920.00 | 14,050.00 | 13,928.88 | 31,194 |
| 2025-12-10 | 13,960.00 | 13,990.00 | 13,900.00 | 13,930.00 | 13,809.91 | 25,790 |
| 2025-12-09 | 14,050.00 | 14,050.00 | 13,910.00 | 13,950.00 | 13,829.74 | 32,046 |
| 2025-12-08 | 14,180.00 | 14,180.00 | 13,940.00 | 14,050.00 | 13,928.88 | 35,906 |
| 2025-12-05 | 14,150.00 | 14,230.00 | 14,100.00 | 14,180.00 | 14,057.76 | 32,807 |
| 2025-12-04 | 14,200.00 | 14,260.00 | 14,120.00 | 14,180.00 | 14,057.76 | 27,885 |
| 2025-12-03 | 14,240.00 | 14,290.00 | 14,120.00 | 14,270.00 | 14,146.98 | 35,366 |
| 2025-12-02 | 14,300.00 | 14,370.00 | 14,070.00 | 14,320.00 | 14,196.55 | 66,683 |
| 2025-12-01 | 14,000.00 | 14,350.00 | 14,000.00 | 14,340.00 | 14,216.38 | 108,608 |
| 2025-11-28 | 13,980.00 | 14,020.00 | 13,950.00 | 14,000.00 | 13,879.31 | 28,370 |
| 2025-11-27 | 13,970.00 | 14,040.00 | 13,900.00 | 13,980.00 | 13,859.48 | 27,601 |
| 2025-11-26 | 13,870.00 | 13,990.00 | 13,850.00 | 13,990.00 | 13,869.40 | 31,711 |
| 2025-11-25 | 13,990.00 | 14,090.00 | 13,900.00 | 13,940.00 | 13,819.83 | 31,996 |
| 2025-11-24 | 13,890.00 | 14,080.00 | 13,830.00 | 13,990.00 | 13,869.40 | 48,829 |
| 2025-11-21 | 13,940.00 | 13,960.00 | 13,800.00 | 13,820.00 | 13,700.86 | 26,573 |
| 2025-11-20 | 13,880.00 | 14,060.00 | 13,840.00 | 14,050.00 | 13,928.88 | 42,569 |
| 2025-11-19 | 13,940.00 | 14,020.00 | 13,830.00 | 13,900.00 | 13,780.17 | 38,078 |
| 2025-11-18 | 14,000.00 | 14,160.00 | 13,870.00 | 13,980.00 | 13,859.48 | 46,448 |
| 2025-11-17 | 14,200.00 | 14,260.00 | 14,090.00 | 14,150.00 | 14,028.02 | 38,142 |
| 2025-11-14 | 14,090.00 | 14,240.00 | 14,000.00 | 14,120.00 | 13,998.28 | 82,601 |
| 2025-11-13 | 13,870.00 | 14,150.00 | 13,800.00 | 14,100.00 | 13,978.45 | 86,021 |
| 2025-11-12 | 13,980.00 | 14,080.00 | 13,950.00 | 14,080.00 | 13,958.62 | 61,766 |
| 2025-11-11 | 13,930.00 | 14,080.00 | 13,880.00 | 13,920.00 | 13,800.00 | 33,145 |
| 2025-11-10 | 13,780.00 | 13,960.00 | 13,780.00 | 13,910.00 | 13,790.09 | 35,200 |
| 2025-11-07 | 13,830.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,730.60 | 28,435 |
| 2025-11-06 | 13,910.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,800.00 | 42,177 |
| 2025-11-05 | 14,000.00 | 14,050.00 | 13,700.00 | 13,950.00 | 13,829.74 | 84,037 |
| 2025-11-04 | 13,980.00 | 14,040.00 | 13,860.00 | 13,900.00 | 13,780.17 | 54,529 |
| 2025-11-03 | 14,050.00 | 14,110.00 | 13,910.00 | 13,930.00 | 13,809.91 | 44,091 |
| 2025-10-31 | 13,920.00 | 13,940.00 | 13,870.00 | 13,910.00 | 13,790.09 | 32,372 |
| 2025-10-30 | 14,090.00 | 14,090.00 | 13,900.00 | 13,970.00 | 13,849.57 | 83,847 |
| 2025-10-29 | 14,200.00 | 14,250.00 | 14,070.00 | 14,080.00 | 13,958.62 | 68,690 |
| 2025-10-28 | 14,290.00 | 14,300.00 | 14,160.00 | 14,200.00 | 14,077.59 | 56,457 |
| 2025-10-27 | 14,450.00 | 14,450.00 | 14,270.00 | 14,350.00 | 14,226.29 | 112,199 |
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.