Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14,700.00 | 14,840.00 | 14,490.00 | 14,510.00 | 14,384.91 | 163,479 |
| 2025-10-23 | 14,940.00 | 15,000.00 | 14,350.00 | 14,490.00 | 14,365.09 | 393,459 |
| 2025-10-22 | 14,080.00 | 14,270.00 | 14,010.00 | 14,180.00 | 14,057.76 | 63,012 |
| 2025-10-21 | 14,150.00 | 14,280.00 | 14,030.00 | 14,110.00 | 13,988.36 | 48,073 |
| 2025-10-20 | 13,970.00 | 14,090.00 | 13,850.00 | 14,080.00 | 13,958.62 | 42,869 |
| 2025-10-17 | 14,030.00 | 14,120.00 | 13,900.00 | 13,960.00 | 13,839.66 | 58,046 |
| 2025-10-16 | 14,090.00 | 14,200.00 | 14,020.00 | 14,130.00 | 14,008.19 | 56,040 |
| 2025-10-15 | 13,900.00 | 14,100.00 | 13,850.00 | 14,040.00 | 13,918.97 | 37,245 |
| 2025-10-14 | 13,940.00 | 14,170.00 | 13,780.00 | 13,860.00 | 13,740.52 | 85,620 |
| 2025-10-13 | 13,760.00 | 13,970.00 | 13,720.00 | 13,920.00 | 13,800.00 | 49,703 |
| 2025-10-10 | 14,140.00 | 14,160.00 | 13,800.00 | 14,050.00 | 13,928.88 | 65,432 |
| 2025-10-02 | 14,090.00 | 14,390.00 | 14,020.00 | 14,350.00 | 14,226.29 | 72,938 |
| 2025-10-01 | 14,010.00 | 14,130.00 | 13,970.00 | 14,010.00 | 13,889.22 | 41,371 |
| 2025-09-30 | 14,140.00 | 14,230.00 | 14,010.00 | 14,030.00 | 13,909.05 | 44,635 |
| 2025-09-29 | 14,390.00 | 14,620.00 | 14,260.00 | 14,330.00 | 14,206.47 | 57,583 |
| 2025-09-26 | 14,530.00 | 14,590.00 | 14,080.00 | 14,250.00 | 14,127.16 | 90,584 |
| 2025-09-25 | 14,530.00 | 14,580.00 | 14,290.00 | 14,420.00 | 14,295.69 | 112,492 |
| 2025-09-24 | 14,630.00 | 14,640.00 | 14,200.00 | 14,220.00 | 14,097.41 | 149,339 |
| 2025-09-23 | 14,160.00 | 14,210.00 | 14,040.00 | 14,120.00 | 13,998.28 | 42,777 |
| 2025-09-22 | 14,260.00 | 14,340.00 | 14,140.00 | 14,250.00 | 14,127.16 | 91,596 |
| 2025-09-19 | 13,980.00 | 14,070.00 | 13,930.00 | 13,930.00 | 13,809.91 | 59,164 |
| 2025-09-18 | 14,090.00 | 14,170.00 | 13,950.00 | 14,080.00 | 13,958.62 | 82,540 |
| 2025-09-17 | 15,010.00 | 15,260.00 | 14,260.00 | 14,290.00 | 14,166.81 | 697,498 |
| 2025-09-16 | 14,100.00 | 14,180.00 | 14,030.00 | 14,120.00 | 13,998.28 | 46,351 |
| 2025-09-15 | 14,010.00 | 14,100.00 | 13,920.00 | 14,020.00 | 13,899.14 | 30,009 |
| 2025-09-12 | 13,900.00 | 13,980.00 | 13,880.00 | 13,910.00 | 13,790.09 | 42,680 |
| 2025-09-11 | 14,060.00 | 14,130.00 | 13,970.00 | 14,010.00 | 13,889.22 | 38,785 |
| 2025-09-10 | 14,010.00 | 14,150.00 | 13,970.00 | 14,130.00 | 14,008.19 | 108,426 |
| 2025-09-09 | 13,720.00 | 13,840.00 | 13,720.00 | 13,810.00 | 13,690.95 | 22,434 |
| 2025-09-08 | 13,760.00 | 13,930.00 | 13,700.00 | 13,810.00 | 13,690.95 | 30,480 |
| 2025-09-05 | 13,720.00 | 13,890.00 | 13,720.00 | 13,770.00 | 13,651.29 | 32,340 |
| 2025-09-04 | 13,670.00 | 13,850.00 | 13,660.00 | 13,800.00 | 13,681.03 | 30,236 |
| 2025-09-03 | 13,870.00 | 13,930.00 | 13,780.00 | 13,800.00 | 13,681.03 | 26,021 |
| 2025-09-02 | 13,780.00 | 13,790.00 | 13,660.00 | 13,710.00 | 13,591.81 | 26,862 |
| 2025-09-01 | 13,800.00 | 13,970.00 | 13,760.00 | 13,820.00 | 13,700.86 | 31,713 |
| 2025-08-29 | 13,940.00 | 13,990.00 | 13,780.00 | 13,820.00 | 13,700.86 | 40,130 |
| 2025-08-28 | 13,890.00 | 13,980.00 | 13,860.00 | 13,900.00 | 13,780.17 | 18,031 |
| 2025-08-27 | 13,870.00 | 13,950.00 | 13,810.00 | 13,900.00 | 13,780.17 | 30,900 |
| 2025-08-26 | 13,970.00 | 13,970.00 | 13,850.00 | 13,960.00 | 13,839.66 | 31,003 |
| 2025-08-25 | 13,840.00 | 13,930.00 | 13,770.00 | 13,920.00 | 13,800.00 | 34,319 |
| 2025-08-22 | 13,800.00 | 13,860.00 | 13,690.00 | 13,710.00 | 13,591.81 | 30,005 |
| 2025-08-21 | 13,650.00 | 13,790.00 | 13,630.00 | 13,680.00 | 13,562.07 | 22,503 |
| 2025-08-20 | 13,500.00 | 13,780.00 | 13,210.00 | 13,580.00 | 13,462.93 | 49,591 |
| 2025-08-19 | 13,770.00 | 13,850.00 | 13,740.00 | 13,750.00 | 13,631.47 | 23,728 |
| 2025-08-18 | 13,980.00 | 13,980.00 | 13,710.00 | 13,850.00 | 13,730.60 | 39,150 |
| 2025-08-14 | 13,980.00 | 14,110.00 | 13,970.00 | 14,000.00 | 13,879.31 | 32,004 |
| 2025-08-13 | 13,950.00 | 13,980.00 | 13,890.00 | 13,980.00 | 13,859.48 | 25,432 |
| 2025-08-12 | 13,960.00 | 14,050.00 | 13,900.00 | 13,900.00 | 13,780.17 | 50,501 |
| 2025-08-11 | 14,030.00 | 14,110.00 | 13,900.00 | 13,940.00 | 13,819.83 | 41,923 |
| 2025-08-08 | 13,940.00 | 14,250.00 | 13,920.00 | 14,080.00 | 13,958.62 | 68,890 |
| 2025-08-07 | 13,950.00 | 14,000.00 | 13,820.00 | 13,970.00 | 13,849.57 | 33,876 |
| 2025-08-06 | 13,870.00 | 14,000.00 | 13,860.00 | 14,000.00 | 13,879.31 | 36,506 |
| 2025-08-05 | 13,820.00 | 13,950.00 | 13,770.00 | 13,830.00 | 13,710.78 | 34,385 |
| 2025-08-04 | 13,580.00 | 13,960.00 | 13,580.00 | 13,800.00 | 13,681.03 | 59,463 |
| 2025-08-01 | 14,050.00 | 14,140.00 | 13,810.00 | 13,890.00 | 13,770.26 | 100,614 |
| 2025-07-31 | 14,060.00 | 14,270.00 | 14,000.00 | 14,160.00 | 14,037.93 | 132,991 |
| 2025-07-30 | 15,030.00 | 15,550.00 | 14,110.00 | 14,120.00 | 13,998.28 | 703,780 |
| 2025-07-29 | 13,930.00 | 13,940.00 | 13,720.00 | 13,850.00 | 13,730.60 | 42,289 |
| 2025-07-28 | 13,970.00 | 14,000.00 | 13,780.00 | 13,800.00 | 13,681.03 | 49,826 |
| 2025-07-25 | 13,940.00 | 14,030.00 | 13,820.00 | 13,970.00 | 13,849.57 | 39,762 |
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.