Korea Petro Chemical Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	130,900.00	140,500.00	130,100.00	138,700.00	135,723.15	30,209
2024-01-31	133,000.00	136,000.00	129,500.00	133,000.00	130,145.49	22,700
2024-01-30	143,500.00	144,800.00	134,000.00	136,000.00	133,081.10	29,299
2024-01-29	142,600.00	146,500.00	140,600.00	143,500.00	140,420.13	20,162
2024-01-26	145,300.00	145,300.00	140,700.00	143,100.00	140,028.72	28,355
2024-01-25	135,000.00	144,900.00	135,000.00	144,300.00	141,202.96	67,428
2024-01-24	131,700.00	140,100.00	128,000.00	134,800.00	131,906.86	62,864
2024-01-23	122,700.00	131,600.00	122,000.00	130,800.00	127,992.71	37,199
2024-01-22	124,600.00	124,600.00	121,000.00	122,700.00	120,066.55	23,530
2024-01-19	127,000.00	128,900.00	122,500.00	124,300.00	121,632.21	32,336
2024-01-18	130,000.00	131,000.00	125,200.00	126,000.00	123,295.73	36,970
2024-01-17	133,200.00	133,200.00	130,000.00	130,000.00	127,209.88	14,466
2024-01-16	134,600.00	136,300.00	132,200.00	133,200.00	130,341.20	25,794
2024-01-15	139,300.00	140,200.00	136,300.00	136,300.00	133,374.66	827
2024-01-14	138,900.00	138,900.00	138,900.00	138,900.00	135,918.86	0
2024-01-12	140,200.00	140,800.00	137,800.00	138,900.00	135,918.86	17,265
2024-01-11	142,900.00	144,600.00	139,500.00	140,800.00	137,778.08	29,566
2024-01-10	146,800.00	148,500.00	142,300.00	142,800.00	139,735.16	21,625
2024-01-09	147,100.00	148,400.00	144,000.00	145,600.00	142,475.06	18,114
2024-01-08	147,500.00	149,500.00	146,200.00	146,200.00	143,062.18	8,001
2024-01-07	146,700.00	146,700.00	146,700.00	146,700.00	143,551.45	0
2024-01-05	147,000.00	148,400.00	146,500.00	146,700.00	143,551.45	11,366
2024-01-04	150,500.00	151,100.00	147,700.00	148,400.00	145,214.97	12,346
2024-01-03	150,200.00	153,300.00	149,800.00	151,100.00	147,857.02	15,710
2024-01-02	153,000.00	153,500.00	150,500.00	152,000.00	148,737.70	12,015
2023-12-28	153,000.00	154,500.00	150,000.00	153,000.00	149,716.24	22,225
2023-12-27	154,600.00	155,500.00	150,900.00	152,500.00	149,226.97	23,014
2023-12-26	156,200.00	156,500.00	152,900.00	154,100.00	149,814.09	12,019
2023-12-25	155,300.00	155,300.00	155,300.00	155,300.00	150,980.72	0
2023-12-22	158,000.00	158,200.00	155,300.00	155,300.00	150,980.72	10,432
2023-12-21	159,000.00	159,400.00	155,500.00	156,900.00	152,536.22	12,578
2023-12-20	158,700.00	160,700.00	157,300.00	160,000.00	155,550.00	24,219
2023-12-19	160,400.00	161,600.00	158,500.00	158,700.00	154,286.16	8,528
2023-12-18	158,000.00	162,000.00	157,100.00	161,200.00	156,716.62	18,415
2023-12-15	157,400.00	158,500.00	156,000.00	157,900.00	153,508.41	18,032
2023-12-14	158,400.00	159,000.00	155,500.00	157,400.00	153,022.31	24,305
2023-12-13	159,000.00	159,000.00	152,800.00	156,900.00	152,536.22	35,894
2023-12-12	158,500.00	159,300.00	156,800.00	158,100.00	153,702.84	15,228
2023-12-11	163,200.00	165,000.00	157,300.00	158,500.00	154,091.72	31,777
2023-12-08	166,600.00	167,700.00	163,300.00	163,700.00	159,147.09	14,448
2023-12-07	161,600.00	172,500.00	161,200.00	167,300.00	162,646.97	62,153
2023-12-06	164,000.00	165,900.00	161,500.00	161,500.00	157,008.28	15,086
2023-12-05	164,100.00	166,700.00	163,200.00	164,700.00	160,119.28	20,178
2023-12-04	166,700.00	167,100.00	162,500.00	164,100.00	159,535.97	26,329
2023-12-01	164,400.00	167,500.00	163,200.00	164,000.00	159,438.75	19,490
2023-11-30	162,900.00	167,800.00	162,200.00	164,400.00	159,827.62	27,122
2023-11-29	164,600.00	166,200.00	160,900.00	162,900.00	158,369.34	16,869
2023-11-28	166,000.00	167,500.00	164,500.00	164,600.00	160,022.06	17,198
2023-11-27	162,700.00	168,000.00	162,600.00	166,000.00	161,383.12	28,115
2023-11-26	162,700.00	162,700.00	162,700.00	162,700.00	158,174.91	0
2023-11-24	157,900.00	164,500.00	157,700.00	162,700.00	158,174.91	30,969
2023-11-23	162,000.00	163,300.00	155,700.00	157,800.00	153,411.19	32,357
2023-11-22	160,700.00	163,900.00	160,500.00	161,800.00	157,299.94	14,596
2023-11-21	162,900.00	164,000.00	159,100.00	161,300.00	156,813.84	21,420
2023-11-20	161,000.00	161,500.00	157,500.00	160,000.00	155,550.00	16,472
2023-11-17	153,100.00	160,800.00	153,100.00	160,200.00	155,744.44	48,703
2023-11-16	155,200.00	156,200.00	152,100.00	153,000.00	148,744.69	11,393
2023-11-15	154,400.00	155,200.00	151,400.00	155,200.00	150,883.50	29,782
2023-11-14	154,200.00	155,100.00	151,300.00	151,400.00	147,189.19	13,418
2023-11-13	152,200.00	154,700.00	150,000.00	152,800.00	148,550.25	22,095

← NewerPage 12 of 22 · 1,272 trading daysOlder →

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.