Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	158,500.00	158,500.00	150,900.00	152,200.00	147,966.94	47,019
2023-11-09	159,500.00	164,200.00	155,200.00	160,000.00	155,550.00	33,432
2023-11-08	163,400.00	163,400.00	157,600.00	159,900.00	155,452.78	36,476
2023-11-07	156,700.00	162,700.00	155,000.00	161,800.00	157,299.94	56,124
2023-11-06	154,300.00	157,500.00	152,700.00	156,800.00	152,439.00	39,729
2023-11-03	153,700.00	159,500.00	153,700.00	156,800.00	152,439.00	48,443
2023-11-02	156,900.00	158,600.00	151,600.00	153,700.00	149,425.22	56,043
2023-11-01	157,900.00	158,400.00	152,000.00	157,500.00	153,119.53	55,616
2023-10-31	157,600.00	161,800.00	156,000.00	159,100.00	154,675.03	59,893
2023-10-30	146,000.00	163,000.00	145,800.00	158,000.00	153,605.62	203,733
2023-10-27	141,000.00	148,700.00	139,600.00	143,000.00	139,022.81	55,977
2023-10-26	143,800.00	144,900.00	139,700.00	139,700.00	135,814.59	41,757
2023-10-25	137,000.00	147,200.00	133,800.00	145,300.00	141,258.84	98,936
2023-10-24	134,400.00	134,900.00	129,000.00	133,900.00	130,175.91	20,750
2023-10-23	132,900.00	136,000.00	129,100.00	133,100.00	129,398.16	19,508
2023-10-20	135,000.00	135,700.00	128,900.00	132,200.00	128,523.19	33,896
2023-10-19	133,400.00	136,300.00	130,500.00	135,000.00	131,245.31	23,489
2023-10-18	135,000.00	136,300.00	131,600.00	134,700.00	130,953.66	16,959
2023-10-17	139,500.00	139,500.00	133,700.00	134,800.00	131,050.87	21,371
2023-10-16	134,800.00	139,700.00	133,800.00	136,800.00	132,995.25	21,904
2023-10-15	135,000.00	135,000.00	135,000.00	135,000.00	131,245.31	0
2023-10-13	139,400.00	139,500.00	133,900.00	135,000.00	131,245.31	22,062
2023-10-12	136,000.00	140,800.00	132,500.00	140,600.00	136,689.56	45,508
2023-10-11	133,100.00	136,600.00	131,800.00	133,800.00	130,078.69	15,555
2023-10-10	134,200.00	137,300.00	132,200.00	133,000.00	129,300.94	30,948
2023-10-06	135,900.00	135,900.00	129,500.00	130,800.00	127,162.12	25,238
2023-10-05	131,100.00	137,000.00	131,100.00	134,700.00	130,953.66	26,970
2023-10-04	134,400.00	134,900.00	131,500.00	132,000.00	128,328.75	21,652
2023-09-27	135,200.00	137,500.00	134,100.00	136,400.00	132,606.37	20,696
2023-09-26	137,100.00	140,600.00	136,400.00	136,400.00	132,606.37	21,664
2023-09-25	135,900.00	142,500.00	135,900.00	138,100.00	134,259.09	32,344
2023-09-22	135,800.00	138,600.00	135,800.00	136,500.00	132,703.59	19,732
2023-09-21	145,000.00	145,300.00	137,200.00	138,800.00	134,939.62	68,864
2023-09-20	147,500.00	148,200.00	144,600.00	145,000.00	140,967.19	19,709
2023-09-19	145,100.00	149,300.00	145,000.00	146,500.00	142,425.47	30,156
2023-09-18	145,300.00	148,900.00	145,300.00	145,600.00	141,550.50	16,965
2023-09-17	145,800.00	145,800.00	145,800.00	145,800.00	141,744.94	0
2023-09-15	145,700.00	150,000.00	144,100.00	145,800.00	141,744.94	67,671
2023-09-14	142,600.00	145,100.00	140,100.00	145,100.00	141,064.41	36,254
2023-09-13	139,200.00	146,300.00	137,700.00	143,200.00	139,217.25	47,169
2023-09-12	142,500.00	142,500.00	138,900.00	140,000.00	136,106.25	17,533
2023-09-11	141,600.00	142,300.00	139,400.00	141,100.00	137,175.66	17,600
2023-09-08	136,000.00	142,500.00	134,900.00	141,500.00	137,564.53	46,409
2023-09-07	139,900.00	141,700.00	136,000.00	136,600.00	132,800.81	20,252
2023-09-06	137,800.00	142,100.00	135,700.00	140,000.00	136,106.25	60,917
2023-09-05	135,300.00	138,700.00	134,500.00	137,800.00	133,967.44	42,932
2023-09-04	125,600.00	137,800.00	123,100.00	137,100.00	133,286.91	60,554
2023-09-01	127,500.00	130,000.00	123,100.00	126,000.00	122,495.62	18,414
2023-08-31	127,900.00	131,000.00	127,700.00	128,700.00	125,120.53	25,216
2023-08-30	127,500.00	129,300.00	125,200.00	127,800.00	124,245.56	34,707
2023-08-29	123,300.00	127,300.00	120,500.00	125,300.00	121,815.09	60,165
2023-08-28	116,900.00	121,200.00	114,100.00	119,600.00	116,273.62	41,674
2023-08-25	114,000.00	115,500.00	112,800.00	114,800.00	111,607.12	15,125
2023-08-24	114,000.00	115,000.00	112,600.00	115,000.00	111,801.56	17,154
2023-08-23	112,500.00	114,500.00	111,100.00	113,600.00	110,440.50	35,122
2023-08-22	117,300.00	117,300.00	113,300.00	114,200.00	111,023.81	21,460
2023-08-21	111,500.00	118,300.00	111,500.00	116,100.00	112,870.97	33,720
2023-08-18	111,100.00	113,500.00	108,600.00	111,800.00	108,690.56	31,001
2023-08-17	111,000.00	113,000.00	108,000.00	112,000.00	108,885.00	53,681
2023-08-16	126,100.00	126,100.00	112,900.00	113,200.00	110,051.62	106,189

← NewerPage 13 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.