Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 126,000.00 | 139,400.00 | 125,900.00 | 138,600.00 | 135,625.30 | 85,827 |
| 2024-04-26 | 128,800.00 | 128,800.00 | 123,400.00 | 124,600.00 | 121,925.77 | 38,329 |
| 2024-04-25 | 128,200.00 | 129,700.00 | 127,200.00 | 127,600.00 | 124,861.39 | 23,142 |
| 2024-04-24 | 130,800.00 | 133,000.00 | 128,300.00 | 129,000.00 | 126,231.34 | 35,348 |
| 2024-04-23 | 133,000.00 | 133,700.00 | 129,700.00 | 130,700.00 | 127,894.85 | 16,205 |
| 2024-04-22 | 131,200.00 | 134,400.00 | 130,400.00 | 133,700.00 | 130,830.47 | 10,289 |
| 2024-04-19 | 132,000.00 | 133,000.00 | 128,200.00 | 129,600.00 | 126,818.46 | 23,129 |
| 2024-04-18 | 133,000.00 | 134,900.00 | 132,600.00 | 133,300.00 | 130,439.05 | 12,407 |
| 2024-04-17 | 136,600.00 | 137,300.00 | 132,100.00 | 133,100.00 | 130,243.34 | 21,594 |
| 2024-04-16 | 141,100.00 | 141,100.00 | 135,000.00 | 135,300.00 | 132,396.13 | 28,948 |
| 2024-04-15 | 141,800.00 | 146,400.00 | 141,100.00 | 142,300.00 | 139,245.89 | 19,819 |
| 2024-04-12 | 144,800.00 | 147,300.00 | 141,800.00 | 141,800.00 | 138,756.62 | 15,668 |
| 2024-04-11 | 138,300.00 | 148,800.00 | 137,200.00 | 148,000.00 | 144,823.55 | 35,730 |
| 2024-04-09 | 144,800.00 | 144,800.00 | 140,500.00 | 141,200.00 | 138,169.50 | 11,172 |
| 2024-04-08 | 137,100.00 | 146,000.00 | 137,100.00 | 142,000.00 | 138,952.33 | 17,922 |
| 2024-04-05 | 143,500.00 | 148,300.00 | 141,000.00 | 146,000.00 | 142,866.48 | 28,117 |
| 2024-04-04 | 142,900.00 | 146,000.00 | 140,800.00 | 143,500.00 | 140,420.13 | 25,845 |
| 2024-04-03 | 143,500.00 | 144,900.00 | 140,100.00 | 142,900.00 | 139,833.01 | 30,550 |
| 2024-04-02 | 136,700.00 | 145,000.00 | 135,800.00 | 143,000.00 | 139,930.86 | 74,351 |
| 2024-04-01 | 133,500.00 | 140,400.00 | 132,100.00 | 138,000.00 | 135,038.18 | 70,431 |
| 2024-03-29 | 132,500.00 | 133,600.00 | 131,000.00 | 132,100.00 | 129,264.81 | 21,381 |
| 2024-03-28 | 134,000.00 | 134,000.00 | 130,500.00 | 132,500.00 | 129,656.22 | 25,290 |
| 2024-03-27 | 133,000.00 | 134,100.00 | 131,500.00 | 132,900.00 | 130,047.64 | 18,133 |
| 2024-03-26 | 132,400.00 | 140,000.00 | 131,800.00 | 133,000.00 | 130,145.49 | 48,080 |
| 2024-03-25 | 135,000.00 | 135,300.00 | 130,000.00 | 131,700.00 | 128,873.39 | 28,365 |
| 2024-03-22 | 129,700.00 | 135,500.00 | 129,700.00 | 134,400.00 | 131,515.44 | 44,092 |
| 2024-03-21 | 131,400.00 | 131,600.00 | 129,500.00 | 129,800.00 | 127,014.17 | 31,241 |
| 2024-03-20 | 132,700.00 | 132,700.00 | 130,100.00 | 130,800.00 | 127,992.71 | 13,024 |
| 2024-03-19 | 130,300.00 | 133,200.00 | 129,400.00 | 131,000.00 | 128,188.41 | 18,467 |
| 2024-03-18 | 132,800.00 | 132,900.00 | 129,500.00 | 130,300.00 | 127,503.44 | 19,974 |
| 2024-03-17 | 131,800.00 | 131,800.00 | 131,800.00 | 131,800.00 | 128,971.24 | 0 |
| 2024-03-15 | 131,500.00 | 131,800.00 | 129,500.00 | 131,800.00 | 128,971.24 | 23,987 |
| 2024-03-14 | 131,800.00 | 134,300.00 | 130,100.00 | 131,400.00 | 128,579.83 | 32,006 |
| 2024-03-13 | 131,800.00 | 132,300.00 | 130,400.00 | 130,900.00 | 128,090.56 | 17,411 |
| 2024-03-12 | 130,900.00 | 134,300.00 | 130,100.00 | 131,400.00 | 128,579.83 | 22,316 |
| 2024-03-11 | 131,100.00 | 132,900.00 | 129,500.00 | 130,900.00 | 128,090.56 | 25,843 |
| 2024-03-08 | 134,800.00 | 137,300.00 | 131,300.00 | 132,400.00 | 129,558.37 | 30,504 |
| 2024-03-07 | 138,100.00 | 139,300.00 | 131,100.00 | 133,800.00 | 130,928.32 | 46,135 |
| 2024-03-06 | 142,900.00 | 143,000.00 | 136,300.00 | 137,500.00 | 134,548.91 | 34,636 |
| 2024-03-05 | 148,000.00 | 148,100.00 | 143,500.00 | 143,500.00 | 140,420.13 | 15,894 |
| 2024-03-04 | 142,500.00 | 151,000.00 | 142,500.00 | 149,500.00 | 146,291.36 | 37,785 |
| 2024-02-29 | 145,200.00 | 146,400.00 | 142,500.00 | 142,500.00 | 139,441.60 | 15,885 |
| 2024-02-28 | 144,200.00 | 146,400.00 | 142,800.00 | 145,200.00 | 142,083.65 | 12,816 |
| 2024-02-27 | 145,700.00 | 147,000.00 | 143,100.00 | 144,200.00 | 141,105.11 | 13,249 |
| 2024-02-26 | 152,800.00 | 152,800.00 | 145,100.00 | 145,700.00 | 142,572.92 | 20,782 |
| 2024-02-23 | 150,000.00 | 151,900.00 | 146,200.00 | 151,800.00 | 148,541.99 | 22,255 |
| 2024-02-22 | 151,300.00 | 151,300.00 | 147,100.00 | 148,300.00 | 145,117.11 | 13,440 |
| 2024-02-21 | 150,500.00 | 153,800.00 | 148,200.00 | 149,300.00 | 146,095.65 | 22,586 |
| 2024-02-20 | 149,100.00 | 153,600.00 | 148,200.00 | 150,500.00 | 147,269.90 | 29,709 |
| 2024-02-19 | 150,200.00 | 151,400.00 | 147,200.00 | 151,000.00 | 147,759.16 | 29,692 |
| 2024-02-18 | 150,900.00 | 150,900.00 | 150,900.00 | 150,900.00 | 147,661.31 | 0 |
| 2024-02-16 | 137,600.00 | 151,500.00 | 137,000.00 | 150,900.00 | 147,661.31 | 64,775 |
| 2024-02-15 | 138,400.00 | 141,500.00 | 136,000.00 | 136,100.00 | 133,178.96 | 15,862 |
| 2024-02-14 | 137,100.00 | 138,000.00 | 135,700.00 | 137,100.00 | 134,157.49 | 13,450 |
| 2024-02-13 | 139,000.00 | 141,900.00 | 138,500.00 | 139,100.00 | 136,114.57 | 18,078 |
| 2024-02-08 | 142,300.00 | 142,900.00 | 138,500.00 | 139,900.00 | 136,897.40 | 23,256 |
| 2024-02-07 | 142,500.00 | 143,500.00 | 139,600.00 | 142,300.00 | 139,245.89 | 20,043 |
| 2024-02-06 | 142,000.00 | 142,000.00 | 136,500.00 | 141,000.00 | 137,973.79 | 26,972 |
| 2024-02-05 | 135,400.00 | 141,700.00 | 134,300.00 | 140,400.00 | 137,386.67 | 28,809 |
| 2024-02-02 | 138,800.00 | 140,900.00 | 135,000.00 | 138,000.00 | 135,038.18 | 25,919 |
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.