Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,180.00 | 13,240.00 | 12,880.00 | 12,880.00 | 12,768.97 | 62,247 |
| 2025-01-22 | 13,510.00 | 13,510.00 | 13,170.00 | 13,180.00 | 13,066.38 | 87,783 |
| 2025-01-21 | 13,340.00 | 13,520.00 | 13,280.00 | 13,510.00 | 13,393.53 | 81,740 |
| 2025-01-20 | 13,360.00 | 13,380.00 | 13,250.00 | 13,360.00 | 13,244.83 | 61,606 |
| 2025-01-17 | 13,500.00 | 13,530.00 | 13,330.00 | 13,360.00 | 13,244.83 | 67,027 |
| 2025-01-16 | 13,710.00 | 13,870.00 | 13,590.00 | 13,610.00 | 13,492.67 | 67,169 |
| 2025-01-15 | 13,770.00 | 13,840.00 | 13,540.00 | 13,590.00 | 13,472.84 | 86,222 |
| 2025-01-14 | 14,000.00 | 14,300.00 | 13,730.00 | 13,880.00 | 13,760.34 | 189,427 |
| 2025-01-13 | 14,090.00 | 14,260.00 | 13,670.00 | 13,670.00 | 13,552.16 | 177,177 |
| 2025-01-10 | 13,780.00 | 13,800.00 | 13,530.00 | 13,660.00 | 13,542.24 | 47,266 |
| 2025-01-09 | 13,700.00 | 13,790.00 | 13,530.00 | 13,690.00 | 13,571.98 | 73,522 |
| 2025-01-08 | 13,730.00 | 13,830.00 | 13,680.00 | 13,790.00 | 13,671.12 | 79,889 |
| 2025-01-07 | 13,690.00 | 13,790.00 | 13,650.00 | 13,680.00 | 13,562.07 | 58,439 |
| 2025-01-06 | 13,750.00 | 13,780.00 | 13,500.00 | 13,770.00 | 13,651.29 | 75,775 |
| 2025-01-03 | 13,370.00 | 13,700.00 | 13,330.00 | 13,650.00 | 13,532.33 | 91,381 |
| 2025-01-02 | 13,240.00 | 13,360.00 | 13,110.00 | 13,220.00 | 13,106.03 | 61,680 |
| 2024-12-30 | 13,100.00 | 13,350.00 | 13,000.00 | 13,230.00 | 13,115.95 | 71,196 |
| 2024-12-27 | 13,170.00 | 13,390.00 | 12,940.00 | 12,940.00 | 12,828.45 | 105,218 |
| 2024-12-26 | 13,670.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,066.38 | 67,687 |
| 2024-12-24 | 13,510.00 | 13,730.00 | 13,500.00 | 13,670.00 | 13,429.88 | 48,475 |
| 2024-12-23 | 13,420.00 | 13,660.00 | 13,310.00 | 13,570.00 | 13,331.64 | 64,550 |
| 2024-12-20 | 13,640.00 | 13,690.00 | 13,300.00 | 13,410.00 | 13,174.45 | 65,097 |
| 2024-12-19 | 13,740.00 | 13,780.00 | 13,400.00 | 13,590.00 | 13,351.29 | 54,528 |
| 2024-12-18 | 13,700.00 | 13,950.00 | 13,580.00 | 13,890.00 | 13,646.02 | 67,330 |
| 2024-12-17 | 13,790.00 | 13,880.00 | 13,550.00 | 13,730.00 | 13,488.83 | 71,616 |
| 2024-12-16 | 13,850.00 | 14,120.00 | 13,640.00 | 13,790.00 | 13,547.77 | 125,813 |
| 2024-12-13 | 13,450.00 | 13,570.00 | 13,270.00 | 13,570.00 | 13,331.64 | 56,678 |
| 2024-12-12 | 13,400.00 | 13,490.00 | 13,230.00 | 13,440.00 | 13,203.92 | 73,228 |
| 2024-12-11 | 13,000.00 | 13,470.00 | 12,950.00 | 13,350.00 | 13,115.50 | 97,037 |
| 2024-12-10 | 12,200.00 | 12,980.00 | 12,200.00 | 12,980.00 | 12,752.00 | 138,364 |
| 2024-12-09 | 12,500.00 | 13,000.00 | 12,240.00 | 12,260.00 | 12,044.65 | 215,807 |
| 2024-12-06 | 13,150.00 | 13,430.00 | 12,770.00 | 13,090.00 | 12,860.07 | 165,974 |
| 2024-12-05 | 13,680.00 | 13,750.00 | 13,280.00 | 13,430.00 | 13,194.10 | 120,802 |
| 2024-12-04 | 14,110.00 | 14,380.00 | 13,550.00 | 13,690.00 | 13,449.53 | 226,128 |
| 2024-12-03 | 14,070.00 | 14,520.00 | 14,070.00 | 14,500.00 | 14,245.30 | 79,772 |
| 2024-12-02 | 14,260.00 | 14,640.00 | 14,100.00 | 14,160.00 | 13,911.27 | 109,825 |
| 2024-11-29 | 14,660.00 | 14,680.00 | 14,180.00 | 14,260.00 | 14,009.52 | 101,490 |
| 2024-11-28 | 14,350.00 | 14,850.00 | 14,350.00 | 14,680.00 | 14,422.14 | 117,337 |
| 2024-11-27 | 14,990.00 | 15,000.00 | 14,600.00 | 14,610.00 | 14,353.37 | 140,774 |
| 2024-11-26 | 15,010.00 | 15,300.00 | 14,930.00 | 14,980.00 | 14,716.87 | 127,144 |
| 2024-11-25 | 14,930.00 | 15,520.00 | 14,930.00 | 15,360.00 | 15,090.19 | 155,013 |
| 2024-11-22 | 15,340.00 | 15,360.00 | 14,930.00 | 14,960.00 | 14,697.22 | 134,954 |
| 2024-11-21 | 15,300.00 | 15,350.00 | 14,950.00 | 14,950.00 | 14,687.40 | 106,315 |
| 2024-11-20 | 15,320.00 | 15,470.00 | 15,060.00 | 15,190.00 | 14,923.18 | 87,621 |
| 2024-11-19 | 15,400.00 | 15,560.00 | 15,190.00 | 15,300.00 | 15,031.25 | 116,388 |
| 2024-11-18 | 14,630.00 | 15,340.00 | 14,550.00 | 15,290.00 | 15,021.42 | 125,041 |
| 2024-11-15 | 14,350.00 | 14,800.00 | 14,350.00 | 14,770.00 | 14,510.56 | 123,839 |
| 2024-11-14 | 14,510.00 | 14,790.00 | 14,450.00 | 14,510.00 | 14,255.13 | 120,628 |
| 2024-11-13 | 14,760.00 | 15,110.00 | 14,500.00 | 14,510.00 | 14,255.13 | 188,883 |
| 2024-11-12 | 14,910.00 | 15,260.00 | 14,840.00 | 15,010.00 | 14,746.34 | 250,769 |
| 2024-11-11 | 16,150.00 | 16,190.00 | 15,170.00 | 15,250.00 | 14,982.13 | 318,183 |
| 2024-11-08 | 15,870.00 | 16,330.00 | 15,870.00 | 16,250.00 | 15,964.56 | 150,266 |
| 2024-11-07 | 16,030.00 | 16,100.00 | 15,560.00 | 15,900.00 | 15,620.71 | 174,470 |
| 2024-11-06 | 16,400.00 | 16,430.00 | 15,950.00 | 16,100.00 | 15,817.20 | 162,925 |
| 2024-11-05 | 16,420.00 | 16,590.00 | 16,370.00 | 16,370.00 | 16,082.45 | 185,740 |
| 2024-11-04 | 16,050.00 | 16,320.00 | 15,920.00 | 16,300.00 | 16,013.68 | 204,030 |
| 2024-11-01 | 16,000.00 | 16,240.00 | 15,850.00 | 16,050.00 | 15,768.07 | 279,906 |
| 2024-10-31 | 15,830.00 | 16,070.00 | 15,720.00 | 15,760.00 | 15,483.17 | 140,730 |
| 2024-10-30 | 15,820.00 | 15,970.00 | 15,700.00 | 15,820.00 | 15,542.11 | 153,868 |
| 2024-10-29 | 15,990.00 | 16,080.00 | 15,710.00 | 15,820.00 | 15,542.11 | 306,923 |
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.