Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,970.00 | 14,040.00 | 13,840.00 | 13,880.00 | 13,760.34 | 56,381 |
| 2025-07-23 | 13,960.00 | 14,040.00 | 13,900.00 | 13,970.00 | 13,849.57 | 39,411 |
| 2025-07-22 | 14,100.00 | 14,100.00 | 13,900.00 | 13,930.00 | 13,809.91 | 62,738 |
| 2025-07-21 | 14,190.00 | 14,190.00 | 13,980.00 | 14,080.00 | 13,958.62 | 73,652 |
| 2025-07-18 | 14,200.00 | 14,360.00 | 14,140.00 | 14,290.00 | 14,166.81 | 159,936 |
| 2025-07-17 | 14,070.00 | 14,170.00 | 13,950.00 | 14,070.00 | 13,948.71 | 76,230 |
| 2025-07-16 | 14,110.00 | 14,230.00 | 14,030.00 | 14,070.00 | 13,948.71 | 59,229 |
| 2025-07-15 | 14,080.00 | 14,180.00 | 13,990.00 | 14,110.00 | 13,988.36 | 51,297 |
| 2025-07-14 | 14,260.00 | 14,370.00 | 14,060.00 | 14,190.00 | 14,067.67 | 81,122 |
| 2025-07-11 | 14,100.00 | 14,320.00 | 14,100.00 | 14,260.00 | 14,137.07 | 89,968 |
| 2025-07-10 | 14,200.00 | 14,220.00 | 14,050.00 | 14,150.00 | 14,028.02 | 100,222 |
| 2025-07-09 | 14,010.00 | 14,260.00 | 13,940.00 | 14,190.00 | 14,067.67 | 156,075 |
| 2025-07-08 | 14,040.00 | 14,100.00 | 13,870.00 | 14,000.00 | 13,879.31 | 96,930 |
| 2025-07-07 | 13,860.00 | 14,100.00 | 13,820.00 | 13,970.00 | 13,849.57 | 143,785 |
| 2025-07-04 | 13,920.00 | 13,960.00 | 13,540.00 | 13,860.00 | 13,740.52 | 153,682 |
| 2025-07-03 | 13,990.00 | 14,070.00 | 13,885.00 | 14,040.00 | 13,918.97 | 179,354 |
| 2025-07-02 | 13,700.00 | 14,800.00 | 13,620.00 | 13,800.00 | 13,681.03 | 703,409 |
| 2025-07-01 | 13,800.00 | 13,940.00 | 13,650.00 | 13,700.00 | 13,581.90 | 132,129 |
| 2025-06-30 | 13,560.00 | 13,940.00 | 13,560.00 | 13,790.00 | 13,671.12 | 181,239 |
| 2025-06-27 | 14,000.00 | 14,100.00 | 13,780.00 | 14,100.00 | 13,978.45 | 262,648 |
| 2025-06-26 | 14,230.00 | 14,330.00 | 14,010.00 | 14,060.00 | 13,938.79 | 229,596 |
| 2025-06-25 | 14,130.00 | 15,300.00 | 13,850.00 | 14,450.00 | 14,325.43 | 943,054 |
| 2025-06-24 | 14,800.00 | 15,260.00 | 14,380.00 | 14,430.00 | 14,305.60 | 1,249,722 |
| 2025-06-23 | 19,450.00 | 19,450.00 | 17,950.00 | 18,770.00 | 18,608.19 | 1,048,188 |
| 2025-06-20 | 17,070.00 | 17,070.00 | 16,060.00 | 16,060.00 | 15,921.55 | 648,366 |
| 2025-06-19 | 18,850.00 | 18,850.00 | 17,840.00 | 18,220.00 | 18,062.93 | 803,741 |
| 2025-06-18 | 21,500.00 | 21,500.00 | 20,000.00 | 20,300.00 | 20,125.00 | 2,165,964 |
| 2025-06-17 | 18,300.00 | 21,250.00 | 17,610.00 | 19,280.00 | 19,113.79 | 7,280,545 |
| 2025-06-16 | 20,550.00 | 21,450.00 | 18,580.00 | 19,490.00 | 19,321.98 | 3,160,068 |
| 2025-06-13 | 13,330.00 | 17,160.00 | 13,100.00 | 17,160.00 | 17,012.07 | 5,168,782 |
| 2025-06-12 | 13,410.00 | 13,550.00 | 12,860.00 | 13,200.00 | 13,086.21 | 673,638 |
| 2025-06-11 | 12,280.00 | 12,330.00 | 12,110.00 | 12,230.00 | 12,124.57 | 45,334 |
| 2025-06-10 | 12,330.00 | 12,400.00 | 12,260.00 | 12,270.00 | 12,164.22 | 50,067 |
| 2025-06-09 | 12,320.00 | 12,360.00 | 12,280.00 | 12,320.00 | 12,213.79 | 41,650 |
| 2025-06-05 | 12,210.00 | 12,250.00 | 12,130.00 | 12,220.00 | 12,114.66 | 30,160 |
| 2025-06-04 | 12,060.00 | 12,300.00 | 12,060.00 | 12,190.00 | 12,084.91 | 44,524 |
| 2025-06-02 | 12,050.00 | 12,120.00 | 11,980.00 | 12,110.00 | 12,005.60 | 35,742 |
| 2025-05-30 | 12,150.00 | 12,150.00 | 12,010.00 | 12,050.00 | 11,946.12 | 38,072 |
| 2025-05-29 | 12,300.00 | 12,300.00 | 12,130.00 | 12,150.00 | 12,045.26 | 52,711 |
| 2025-05-28 | 12,110.00 | 12,290.00 | 12,100.00 | 12,260.00 | 12,154.31 | 35,096 |
| 2025-05-27 | 12,090.00 | 12,220.00 | 12,090.00 | 12,150.00 | 12,045.26 | 27,866 |
| 2025-05-26 | 12,130.00 | 12,170.00 | 12,060.00 | 12,160.00 | 12,055.17 | 40,800 |
| 2025-05-23 | 12,450.00 | 12,450.00 | 12,280.00 | 12,350.00 | 12,243.53 | 25,164 |
| 2025-05-22 | 12,470.00 | 12,560.00 | 12,180.00 | 12,410.00 | 12,303.02 | 74,958 |
| 2025-05-21 | 12,400.00 | 12,510.00 | 12,240.00 | 12,470.00 | 12,362.50 | 64,282 |
| 2025-05-20 | 12,140.00 | 12,280.00 | 12,140.00 | 12,140.00 | 12,035.34 | 31,151 |
| 2025-05-19 | 12,100.00 | 12,160.00 | 11,980.00 | 12,040.00 | 11,936.21 | 42,163 |
| 2025-05-16 | 12,170.00 | 12,300.00 | 12,090.00 | 12,130.00 | 12,025.43 | 52,007 |
| 2025-05-15 | 12,310.00 | 12,380.00 | 12,190.00 | 12,290.00 | 12,184.05 | 48,856 |
| 2025-05-14 | 12,410.00 | 12,500.00 | 12,290.00 | 12,390.00 | 12,283.19 | 40,343 |
| 2025-05-13 | 12,360.00 | 12,490.00 | 12,320.00 | 12,410.00 | 12,303.02 | 28,165 |
| 2025-05-12 | 12,520.00 | 12,590.00 | 12,150.00 | 12,310.00 | 12,203.88 | 87,254 |
| 2025-05-09 | 12,610.00 | 12,650.00 | 12,530.00 | 12,630.00 | 12,521.12 | 30,932 |
| 2025-05-08 | 12,520.00 | 12,760.00 | 12,520.00 | 12,570.00 | 12,461.64 | 43,223 |
| 2025-05-07 | 13,140.00 | 13,140.00 | 12,500.00 | 12,670.00 | 12,560.78 | 114,566 |
| 2025-05-02 | 12,860.00 | 13,030.00 | 12,760.00 | 13,030.00 | 12,917.67 | 63,867 |
| 2025-04-30 | 13,000.00 | 13,000.00 | 12,720.00 | 12,900.00 | 12,788.79 | 42,659 |
| 2025-04-29 | 13,070.00 | 13,070.00 | 12,710.00 | 13,010.00 | 12,897.84 | 81,367 |
| 2025-04-28 | 12,880.00 | 13,280.00 | 12,740.00 | 13,090.00 | 12,977.16 | 234,434 |
| 2025-04-25 | 12,330.00 | 12,610.00 | 12,220.00 | 12,610.00 | 12,501.29 | 73,607 |
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.