Korea Petroleum Industries Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,240.00 | 16,300.00 | 16,000.00 | 16,150.00 | 15,866.32 | 441,480 |
| 2024-10-25 | 17,340.00 | 17,350.00 | 16,730.00 | 16,800.00 | 16,504.90 | 280,544 |
| 2024-10-24 | 17,300.00 | 17,520.00 | 17,200.00 | 17,480.00 | 17,172.96 | 215,708 |
| 2024-10-23 | 17,420.00 | 17,660.00 | 17,290.00 | 17,480.00 | 17,172.96 | 236,930 |
| 2024-10-22 | 17,290.00 | 17,650.00 | 16,990.00 | 17,610.00 | 17,300.67 | 549,775 |
| 2024-10-21 | 17,300.00 | 17,410.00 | 17,060.00 | 17,300.00 | 16,996.12 | 206,294 |
| 2024-10-18 | 16,960.00 | 17,350.00 | 16,900.00 | 17,300.00 | 16,996.12 | 234,226 |
| 2024-10-17 | 17,110.00 | 17,420.00 | 17,020.00 | 17,210.00 | 16,907.70 | 279,644 |
| 2024-10-16 | 17,230.00 | 17,300.00 | 17,090.00 | 17,220.00 | 16,917.52 | 340,265 |
| 2024-10-15 | 18,030.00 | 18,200.00 | 17,460.00 | 17,550.00 | 17,241.73 | 759,147 |
| 2024-10-14 | 18,400.00 | 18,970.00 | 18,350.00 | 18,770.00 | 18,440.30 | 419,907 |
| 2024-10-11 | 19,400.00 | 19,600.00 | 18,930.00 | 19,010.00 | 18,676.08 | 707,521 |
| 2024-10-10 | 18,620.00 | 19,560.00 | 18,620.00 | 19,220.00 | 18,882.39 | 872,592 |
| 2024-10-08 | 21,300.00 | 21,450.00 | 20,050.00 | 20,400.00 | 20,041.66 | 1,359,540 |
| 2024-10-07 | 20,800.00 | 21,400.00 | 20,200.00 | 20,350.00 | 19,992.54 | 1,564,109 |
| 2024-10-04 | 20,450.00 | 22,100.00 | 19,800.00 | 21,200.00 | 20,827.61 | 7,363,833 |
| 2024-10-02 | 20,050.00 | 20,100.00 | 18,700.00 | 19,060.00 | 18,725.20 | 2,299,577 |
| 2024-09-30 | 18,530.00 | 18,740.00 | 18,280.00 | 18,320.00 | 17,998.20 | 967,014 |
| 2024-09-27 | 18,210.00 | 18,210.00 | 17,850.00 | 17,960.00 | 17,644.52 | 398,781 |
| 2024-09-26 | 18,250.00 | 18,520.00 | 18,030.00 | 18,160.00 | 17,841.01 | 702,523 |
| 2024-09-25 | 18,350.00 | 19,390.00 | 17,740.00 | 18,990.00 | 18,656.43 | 2,077,598 |
| 2024-09-24 | 18,450.00 | 18,540.00 | 18,050.00 | 18,400.00 | 18,076.80 | 448,399 |
| 2024-09-23 | 18,900.00 | 19,050.00 | 17,930.00 | 18,470.00 | 18,145.57 | 842,120 |
| 2024-09-20 | 17,450.00 | 18,470.00 | 17,400.00 | 18,250.00 | 17,929.43 | 1,119,803 |
| 2024-09-19 | 17,260.00 | 17,360.00 | 16,940.00 | 17,240.00 | 16,937.17 | 271,967 |
| 2024-09-13 | 16,900.00 | 17,360.00 | 16,830.00 | 17,160.00 | 16,858.58 | 430,046 |
| 2024-09-12 | 16,530.00 | 16,790.00 | 16,470.00 | 16,710.00 | 16,416.48 | 216,592 |
| 2024-09-11 | 16,370.00 | 16,720.00 | 16,330.00 | 16,380.00 | 16,092.28 | 291,165 |
| 2024-09-10 | 16,760.00 | 17,050.00 | 16,500.00 | 16,520.00 | 16,229.82 | 249,162 |
| 2024-09-09 | 16,550.00 | 17,110.00 | 16,330.00 | 16,790.00 | 16,495.08 | 253,369 |
| 2024-09-06 | 16,500.00 | 17,650.00 | 16,450.00 | 16,700.00 | 16,406.66 | 844,486 |
| 2024-09-05 | 16,570.00 | 18,710.00 | 16,250.00 | 16,790.00 | 16,495.08 | 1,753,721 |
| 2024-09-04 | 17,070.00 | 17,090.00 | 16,570.00 | 16,650.00 | 16,357.54 | 348,426 |
| 2024-09-03 | 17,450.00 | 17,940.00 | 17,430.00 | 17,630.00 | 17,320.32 | 393,798 |
| 2024-09-02 | 17,620.00 | 18,000.00 | 17,150.00 | 17,420.00 | 17,114.01 | 381,943 |
| 2024-08-30 | 17,650.00 | 18,070.00 | 17,570.00 | 18,000.00 | 17,683.82 | 411,313 |
| 2024-08-29 | 16,990.00 | 18,180.00 | 16,990.00 | 17,510.00 | 17,202.43 | 621,302 |
| 2024-08-28 | 18,160.00 | 18,210.00 | 17,400.00 | 17,400.00 | 17,094.36 | 618,188 |
| 2024-08-27 | 19,590.00 | 19,710.00 | 18,510.00 | 18,520.00 | 18,194.69 | 1,074,976 |
| 2024-08-26 | 19,550.00 | 20,400.00 | 18,720.00 | 18,780.00 | 18,450.12 | 3,844,896 |
| 2024-08-23 | 18,780.00 | 18,890.00 | 17,930.00 | 18,090.00 | 17,772.24 | 555,325 |
| 2024-08-22 | 18,390.00 | 18,810.00 | 17,900.00 | 18,650.00 | 18,322.40 | 761,886 |
| 2024-08-21 | 18,270.00 | 18,580.00 | 18,080.00 | 18,420.00 | 18,096.44 | 651,226 |
| 2024-08-20 | 18,700.00 | 19,000.00 | 18,480.00 | 18,670.00 | 18,342.05 | 745,934 |
| 2024-08-19 | 20,000.00 | 20,100.00 | 18,700.00 | 19,140.00 | 18,803.80 | 1,452,747 |
| 2024-08-16 | 20,900.00 | 21,400.00 | 20,150.00 | 20,600.00 | 20,238.15 | 1,336,493 |
| 2024-08-14 | 21,800.00 | 23,050.00 | 21,500.00 | 21,850.00 | 21,466.19 | 2,016,202 |
| 2024-08-13 | 23,400.00 | 23,650.00 | 22,000.00 | 23,000.00 | 22,595.99 | 3,293,295 |
| 2024-08-12 | 21,150.00 | 22,000.00 | 20,500.00 | 21,600.00 | 21,220.59 | 1,426,308 |
| 2024-08-09 | 19,940.00 | 21,900.00 | 19,910.00 | 21,600.00 | 21,220.59 | 2,132,457 |
| 2024-08-08 | 23,050.00 | 24,350.00 | 21,050.00 | 21,050.00 | 20,680.25 | 4,853,313 |
| 2024-08-07 | 23,500.00 | 23,550.00 | 21,600.00 | 22,800.00 | 22,399.51 | 2,785,241 |
| 2024-08-06 | 21,050.00 | 23,950.00 | 21,000.00 | 23,050.00 | 22,645.12 | 4,145,170 |
| 2024-08-05 | 23,900.00 | 24,950.00 | 20,150.00 | 22,600.00 | 22,203.02 | 8,496,027 |
| 2024-08-02 | 20,850.00 | 23,850.00 | 20,600.00 | 23,000.00 | 22,595.99 | 15,277,470 |
| 2024-08-01 | 20,000.00 | 20,550.00 | 19,500.00 | 20,200.00 | 19,845.18 | 3,683,249 |
| 2024-07-31 | 16,950.00 | 21,050.00 | 16,340.00 | 20,350.00 | 19,992.54 | 11,362,840 |
| 2024-07-30 | 16,710.00 | 16,760.00 | 16,230.00 | 16,340.00 | 16,052.98 | 251,409 |
| 2024-07-29 | 16,760.00 | 17,100.00 | 16,580.00 | 16,760.00 | 16,465.60 | 854,648 |
| 2024-07-26 | 15,600.00 | 15,860.00 | 15,260.00 | 15,810.00 | 15,532.29 | 215,069 |
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.