Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,110.00 | 12,360.00 | 12,090.00 | 12,330.00 | 12,223.71 | 56,182 |
| 2025-04-23 | 12,110.00 | 12,350.00 | 12,000.00 | 12,130.00 | 12,025.43 | 50,686 |
| 2025-04-22 | 11,780.00 | 12,060.00 | 11,780.00 | 12,050.00 | 11,946.12 | 24,068 |
| 2025-04-21 | 12,130.00 | 12,260.00 | 12,000.00 | 12,030.00 | 11,926.29 | 61,383 |
| 2025-04-18 | 12,230.00 | 12,400.00 | 12,070.00 | 12,400.00 | 12,293.10 | 51,996 |
| 2025-04-17 | 11,930.00 | 12,540.00 | 11,800.00 | 12,120.00 | 12,015.52 | 122,168 |
| 2025-04-16 | 11,860.00 | 11,940.00 | 11,720.00 | 11,730.00 | 11,628.88 | 42,658 |
| 2025-04-15 | 11,810.00 | 11,980.00 | 11,800.00 | 11,920.00 | 11,817.24 | 45,275 |
| 2025-04-14 | 11,850.00 | 11,910.00 | 11,770.00 | 11,820.00 | 11,718.10 | 49,028 |
| 2025-04-11 | 11,700.00 | 11,750.00 | 11,460.00 | 11,750.00 | 11,648.71 | 45,614 |
| 2025-04-10 | 11,600.00 | 11,890.00 | 11,410.00 | 11,890.00 | 11,787.50 | 89,265 |
| 2025-04-09 | 11,090.00 | 11,250.00 | 10,880.00 | 10,900.00 | 10,806.03 | 71,083 |
| 2025-04-08 | 11,180.00 | 11,400.00 | 11,170.00 | 11,190.00 | 11,093.53 | 55,418 |
| 2025-04-07 | 11,200.00 | 11,760.00 | 11,020.00 | 11,150.00 | 11,053.88 | 111,564 |
| 2025-04-04 | 11,720.00 | 12,200.00 | 11,670.00 | 11,900.00 | 11,797.41 | 170,672 |
| 2025-04-03 | 11,900.00 | 12,760.00 | 11,800.00 | 12,120.00 | 12,015.52 | 218,869 |
| 2025-04-02 | 12,420.00 | 12,500.00 | 12,210.00 | 12,280.00 | 12,174.14 | 90,726 |
| 2025-04-01 | 12,800.00 | 13,000.00 | 12,290.00 | 12,430.00 | 12,322.84 | 206,273 |
| 2025-03-31 | 13,000.00 | 13,730.00 | 12,170.00 | 12,220.00 | 12,114.66 | 1,396,769 |
| 2025-03-28 | 12,750.00 | 12,850.00 | 12,450.00 | 12,490.00 | 12,382.33 | 119,893 |
| 2025-03-27 | 12,750.00 | 13,500.00 | 12,600.00 | 12,780.00 | 12,669.83 | 284,997 |
| 2025-03-26 | 12,670.00 | 12,790.00 | 12,670.00 | 12,750.00 | 12,640.09 | 48,208 |
| 2025-03-25 | 12,780.00 | 12,960.00 | 12,650.00 | 12,680.00 | 12,570.69 | 88,077 |
| 2025-03-24 | 12,750.00 | 12,980.00 | 12,680.00 | 12,840.00 | 12,729.31 | 65,755 |
| 2025-03-21 | 12,950.00 | 13,000.00 | 12,580.00 | 12,830.00 | 12,719.40 | 112,069 |
| 2025-03-20 | 13,010.00 | 13,040.00 | 12,790.00 | 12,800.00 | 12,689.66 | 86,793 |
| 2025-03-19 | 12,980.00 | 13,040.00 | 12,860.00 | 12,980.00 | 12,868.10 | 77,031 |
| 2025-03-18 | 12,800.00 | 13,230.00 | 12,740.00 | 13,050.00 | 12,937.50 | 193,487 |
| 2025-03-17 | 12,930.00 | 13,090.00 | 12,750.00 | 12,760.00 | 12,650.00 | 86,786 |
| 2025-03-14 | 12,720.00 | 12,830.00 | 12,640.00 | 12,760.00 | 12,650.00 | 59,914 |
| 2025-03-13 | 12,890.00 | 13,040.00 | 12,720.00 | 12,720.00 | 12,610.34 | 71,605 |
| 2025-03-12 | 12,890.00 | 12,960.00 | 12,720.00 | 12,890.00 | 12,778.88 | 63,426 |
| 2025-03-11 | 12,890.00 | 12,965.00 | 12,600.00 | 12,890.00 | 12,778.88 | 109,716 |
| 2025-03-10 | 13,070.00 | 13,260.00 | 13,000.00 | 13,160.00 | 13,046.55 | 95,343 |
| 2025-03-07 | 12,990.00 | 13,210.00 | 12,750.00 | 13,110.00 | 12,996.98 | 84,536 |
| 2025-03-06 | 13,280.00 | 13,290.00 | 12,990.00 | 13,000.00 | 12,887.93 | 116,977 |
| 2025-03-05 | 12,800.00 | 13,670.00 | 12,800.00 | 13,310.00 | 13,195.26 | 300,201 |
| 2025-03-04 | 12,620.00 | 12,960.00 | 12,500.00 | 12,800.00 | 12,689.66 | 72,114 |
| 2025-02-28 | 13,250.00 | 13,260.00 | 12,800.00 | 12,800.00 | 12,689.66 | 123,402 |
| 2025-02-27 | 13,300.00 | 13,300.00 | 13,130.00 | 13,160.00 | 13,046.55 | 69,483 |
| 2025-02-26 | 13,250.00 | 13,350.00 | 13,100.00 | 13,230.00 | 13,115.95 | 93,503 |
| 2025-02-25 | 13,250.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,185.34 | 105,316 |
| 2025-02-24 | 13,270.00 | 13,400.00 | 13,110.00 | 13,290.00 | 13,175.43 | 111,453 |
| 2025-02-21 | 13,380.00 | 13,410.00 | 13,160.00 | 13,330.00 | 13,215.09 | 132,744 |
| 2025-02-20 | 13,140.00 | 13,380.00 | 13,040.00 | 13,300.00 | 13,185.34 | 296,058 |
| 2025-02-19 | 12,900.00 | 13,300.00 | 12,800.00 | 13,060.00 | 12,947.41 | 437,619 |
| 2025-02-18 | 12,700.00 | 12,790.00 | 12,620.00 | 12,780.00 | 12,669.83 | 144,188 |
| 2025-02-17 | 12,590.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,590.52 | 130,604 |
| 2025-02-14 | 12,570.00 | 12,660.00 | 12,480.00 | 12,580.00 | 12,471.55 | 159,209 |
| 2025-02-13 | 12,530.00 | 12,710.00 | 12,390.00 | 12,580.00 | 12,471.55 | 219,319 |
| 2025-02-12 | 12,580.00 | 12,690.00 | 12,500.00 | 12,550.00 | 12,441.81 | 171,219 |
| 2025-02-11 | 12,480.00 | 12,630.00 | 12,450.00 | 12,570.00 | 12,461.64 | 186,776 |
| 2025-02-10 | 12,740.00 | 12,760.00 | 12,230.00 | 12,490.00 | 12,382.33 | 457,710 |
| 2025-02-07 | 12,520.00 | 13,070.00 | 12,520.00 | 12,800.00 | 12,689.66 | 1,486,880 |
| 2025-02-06 | 15,140.00 | 15,570.00 | 14,760.00 | 14,850.00 | 14,721.98 | 921,703 |
| 2025-02-05 | 15,450.00 | 15,950.00 | 15,070.00 | 15,140.00 | 15,009.48 | 1,227,080 |
| 2025-02-04 | 16,570.00 | 17,210.00 | 15,020.00 | 15,300.00 | 15,168.10 | 4,219,755 |
| 2025-02-03 | 14,000.00 | 16,540.00 | 13,710.00 | 16,540.00 | 16,397.41 | 7,376,937 |
| 2025-01-31 | 12,910.00 | 13,000.00 | 12,710.00 | 12,730.00 | 12,620.26 | 50,248 |
| 2025-01-24 | 12,780.00 | 13,220.00 | 12,760.00 | 13,000.00 | 12,887.93 | 48,281 |
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.