Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 114,400.00 | 115,700.00 | 112,300.00 | 114,100.00 | 111,651.13 | 24,114 |
| 2024-07-25 | 115,700.00 | 116,000.00 | 113,200.00 | 114,300.00 | 111,846.84 | 30,684 |
| 2024-07-24 | 116,700.00 | 118,700.00 | 116,000.00 | 116,800.00 | 114,293.18 | 19,616 |
| 2024-07-23 | 121,200.00 | 121,500.00 | 117,600.00 | 117,800.00 | 115,271.72 | 25,045 |
| 2024-07-22 | 122,200.00 | 122,700.00 | 119,700.00 | 119,900.00 | 117,326.65 | 16,070 |
| 2024-07-19 | 124,100.00 | 124,200.00 | 120,000.00 | 121,900.00 | 119,283.72 | 46,034 |
| 2024-07-18 | 126,600.00 | 126,600.00 | 123,600.00 | 124,700.00 | 122,023.63 | 15,638 |
| 2024-07-17 | 124,700.00 | 126,700.00 | 124,700.00 | 125,500.00 | 122,806.46 | 15,569 |
| 2024-07-16 | 128,000.00 | 128,000.00 | 124,400.00 | 125,000.00 | 122,317.19 | 30,242 |
| 2024-07-15 | 129,500.00 | 129,500.00 | 127,000.00 | 127,300.00 | 124,567.83 | 14,834 |
| 2024-07-12 | 128,700.00 | 131,200.00 | 126,800.00 | 128,400.00 | 125,644.22 | 29,023 |
| 2024-07-11 | 128,300.00 | 128,600.00 | 126,500.00 | 128,200.00 | 125,448.51 | 22,918 |
| 2024-07-10 | 127,300.00 | 129,100.00 | 126,100.00 | 126,800.00 | 124,078.56 | 19,110 |
| 2024-07-09 | 127,500.00 | 131,400.00 | 126,300.00 | 127,600.00 | 124,861.39 | 34,637 |
| 2024-07-08 | 126,100.00 | 128,400.00 | 126,000.00 | 127,500.00 | 124,763.53 | 19,541 |
| 2024-07-05 | 130,600.00 | 130,600.00 | 126,000.00 | 126,900.00 | 124,176.41 | 35,126 |
| 2024-07-04 | 127,400.00 | 129,200.00 | 125,700.00 | 129,200.00 | 126,427.05 | 18,643 |
| 2024-07-03 | 129,600.00 | 131,200.00 | 125,000.00 | 126,800.00 | 124,078.56 | 39,600 |
| 2024-07-02 | 133,100.00 | 133,900.00 | 128,900.00 | 129,000.00 | 126,231.34 | 48,364 |
| 2024-07-01 | 136,600.00 | 139,500.00 | 132,300.00 | 134,100.00 | 131,221.88 | 27,633 |
| 2024-06-28 | 134,600.00 | 136,600.00 | 134,200.00 | 135,400.00 | 132,493.98 | 21,674 |
| 2024-06-27 | 137,700.00 | 138,800.00 | 134,300.00 | 135,000.00 | 132,102.56 | 26,508 |
| 2024-06-26 | 140,100.00 | 140,400.00 | 137,300.00 | 139,000.00 | 136,016.71 | 25,689 |
| 2024-06-25 | 142,200.00 | 145,100.00 | 140,600.00 | 141,000.00 | 137,973.79 | 19,702 |
| 2024-06-24 | 139,500.00 | 145,500.00 | 138,300.00 | 140,800.00 | 137,778.08 | 22,460 |
| 2024-06-21 | 140,900.00 | 141,800.00 | 138,900.00 | 139,300.00 | 136,310.28 | 22,414 |
| 2024-06-20 | 138,500.00 | 143,000.00 | 137,000.00 | 141,800.00 | 138,756.62 | 51,047 |
| 2024-06-19 | 137,800.00 | 139,900.00 | 133,500.00 | 138,300.00 | 135,331.74 | 38,094 |
| 2024-06-18 | 139,500.00 | 140,300.00 | 135,900.00 | 136,300.00 | 133,374.66 | 38,108 |
| 2024-06-17 | 141,400.00 | 141,500.00 | 139,600.00 | 139,900.00 | 136,897.40 | 15,819 |
| 2024-06-14 | 145,000.00 | 145,300.00 | 138,700.00 | 140,200.00 | 137,190.96 | 53,937 |
| 2024-06-13 | 155,000.00 | 155,500.00 | 145,000.00 | 145,000.00 | 141,887.94 | 77,555 |
| 2024-06-12 | 156,500.00 | 159,800.00 | 152,600.00 | 155,000.00 | 151,673.31 | 22,963 |
| 2024-06-11 | 145,300.00 | 158,800.00 | 145,300.00 | 158,000.00 | 154,608.93 | 86,873 |
| 2024-06-10 | 145,500.00 | 147,900.00 | 143,500.00 | 145,700.00 | 142,572.92 | 8,821 |
| 2024-06-07 | 150,600.00 | 151,200.00 | 146,200.00 | 146,700.00 | 143,551.45 | 14,027 |
| 2024-06-05 | 146,400.00 | 151,100.00 | 145,000.00 | 150,100.00 | 146,878.48 | 17,991 |
| 2024-06-04 | 146,200.00 | 147,900.00 | 142,300.00 | 146,400.00 | 143,257.89 | 34,795 |
| 2024-06-03 | 152,000.00 | 153,400.00 | 146,800.00 | 147,000.00 | 143,845.01 | 19,581 |
| 2024-05-31 | 148,000.00 | 152,900.00 | 147,100.00 | 151,500.00 | 148,248.43 | 28,259 |
| 2024-05-30 | 144,000.00 | 152,100.00 | 143,800.00 | 145,200.00 | 142,083.65 | 29,203 |
| 2024-05-29 | 150,100.00 | 151,000.00 | 141,700.00 | 146,000.00 | 142,866.48 | 64,650 |
| 2024-05-28 | 154,700.00 | 154,800.00 | 147,500.00 | 152,000.00 | 148,737.70 | 33,939 |
| 2024-05-27 | 147,500.00 | 157,200.00 | 147,200.00 | 154,700.00 | 151,379.75 | 42,743 |
| 2024-05-24 | 146,900.00 | 149,000.00 | 144,300.00 | 147,400.00 | 144,236.43 | 21,986 |
| 2024-05-23 | 156,600.00 | 156,600.00 | 147,500.00 | 148,400.00 | 145,214.97 | 37,448 |
| 2024-05-22 | 154,300.00 | 160,900.00 | 153,300.00 | 156,400.00 | 153,043.27 | 46,082 |
| 2024-05-21 | 158,500.00 | 158,500.00 | 153,200.00 | 154,100.00 | 150,792.63 | 19,533 |
| 2024-05-20 | 156,500.00 | 161,000.00 | 155,100.00 | 158,100.00 | 154,706.78 | 64,214 |
| 2024-05-17 | 149,000.00 | 157,000.00 | 146,000.00 | 155,000.00 | 151,673.31 | 48,792 |
| 2024-05-16 | 152,400.00 | 153,000.00 | 148,100.00 | 148,900.00 | 145,704.24 | 35,688 |
| 2024-05-14 | 142,000.00 | 156,300.00 | 141,300.00 | 152,100.00 | 148,835.56 | 157,483 |
| 2024-05-13 | 137,600.00 | 143,600.00 | 137,500.00 | 141,800.00 | 138,756.62 | 18,503 |
| 2024-05-10 | 142,000.00 | 142,400.00 | 137,000.00 | 140,400.00 | 137,386.67 | 16,743 |
| 2024-05-09 | 144,000.00 | 144,900.00 | 139,400.00 | 139,600.00 | 136,603.84 | 29,860 |
| 2024-05-08 | 138,100.00 | 144,300.00 | 138,100.00 | 144,000.00 | 140,909.40 | 25,771 |
| 2024-05-07 | 144,500.00 | 145,000.00 | 141,800.00 | 143,000.00 | 139,930.86 | 24,068 |
| 2024-05-03 | 139,100.00 | 144,200.00 | 137,100.00 | 142,500.00 | 139,441.60 | 41,664 |
| 2024-05-02 | 136,800.00 | 144,000.00 | 135,600.00 | 137,700.00 | 134,744.62 | 23,983 |
| 2024-04-30 | 139,300.00 | 139,300.00 | 134,600.00 | 136,400.00 | 133,472.52 | 35,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,300.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 3,500.0000 KRW |
| 2020-12-29 | 3,000.0000 KRW |
| 2019-12-27 | 2,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.