Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	132,500.00	132,500.00	126,200.00	126,200.00	122,690.06	36,979
2023-08-13	132,500.00	132,500.00	132,500.00	132,500.00	128,814.84	0
2023-08-11	132,000.00	134,100.00	131,700.00	132,500.00	128,814.84	15,855
2023-08-10	131,300.00	133,500.00	130,400.00	133,000.00	129,300.94	29,217
2023-08-09	133,500.00	134,100.00	130,000.00	131,600.00	127,939.87	29,474
2023-08-08	139,900.00	140,300.00	132,800.00	133,500.00	129,787.03	24,224
2023-08-07	138,100.00	140,800.00	135,600.00	138,600.00	134,745.19	24,509
2023-08-06	138,600.00	138,600.00	138,600.00	138,600.00	134,745.19	0
2023-08-04	138,900.00	142,000.00	136,600.00	138,600.00	134,745.19	36,692
2023-08-03	137,800.00	139,700.00	135,600.00	137,700.00	133,870.22	19,900
2023-08-02	137,600.00	141,100.00	135,500.00	137,800.00	133,967.44	35,315
2023-08-01	132,700.00	138,600.00	132,300.00	137,600.00	133,773.00	39,965
2023-07-31	127,100.00	134,800.00	127,100.00	134,000.00	130,273.12	50,321
2023-07-28	125,000.00	130,900.00	125,000.00	127,800.00	124,245.56	29,252
2023-07-27	124,200.00	131,700.00	123,900.00	129,300.00	125,703.84	41,663
2023-07-26	129,400.00	129,500.00	123,000.00	123,800.00	120,356.81	60,458
2023-07-25	129,200.00	131,000.00	129,200.00	129,400.00	125,801.06	33,256
2023-07-24	133,200.00	133,800.00	130,300.00	131,500.00	127,842.66	29,583
2023-07-21	136,200.00	136,200.00	132,100.00	133,200.00	129,495.37	19,545
2023-07-20	133,100.00	136,600.00	131,900.00	134,900.00	131,148.09	28,733
2023-07-19	136,600.00	136,600.00	132,300.00	133,100.00	129,398.16	28,146
2023-07-18	135,000.00	137,600.00	133,900.00	135,400.00	131,634.19	30,764
2023-07-17	133,600.00	136,100.00	132,600.00	134,000.00	130,273.12	21,658
2023-07-14	133,300.00	135,700.00	131,800.00	134,700.00	130,953.66	33,578
2023-07-13	133,700.00	136,700.00	132,700.00	132,700.00	129,009.28	52,893
2023-07-12	132,500.00	134,300.00	130,500.00	132,700.00	129,009.28	29,994
2023-07-11	134,200.00	136,200.00	131,200.00	132,500.00	128,814.84	41,434
2023-07-10	132,500.00	135,700.00	131,700.00	134,100.00	130,370.34	31,563
2023-07-07	134,400.00	137,800.00	131,300.00	132,500.00	128,814.84	39,348
2023-07-06	138,100.00	138,200.00	133,100.00	135,000.00	131,245.31	54,850
2023-07-05	138,600.00	140,600.00	136,800.00	139,100.00	135,231.28	42,722
2023-07-04	140,600.00	140,700.00	137,400.00	138,200.00	134,356.31	35,952
2023-07-03	139,700.00	143,300.00	138,800.00	141,500.00	137,564.53	28,232
2023-06-30	139,600.00	140,500.00	136,900.00	139,700.00	135,814.59	27,442
2023-06-29	139,600.00	141,200.00	137,400.00	137,800.00	133,967.44	25,249
2023-06-28	145,800.00	146,300.00	139,100.00	139,400.00	135,522.94	67,116
2023-06-27	144,900.00	146,800.00	144,300.00	145,800.00	141,744.94	22,920
2023-06-26	144,800.00	147,700.00	142,100.00	144,000.00	139,995.00	39,364
2023-06-25	145,000.00	145,000.00	145,000.00	145,000.00	140,967.19	0
2023-06-23	152,100.00	152,100.00	145,000.00	145,000.00	140,967.19	54,957
2023-06-22	150,800.00	152,900.00	148,600.00	151,000.00	146,800.31	27,636
2023-06-21	155,000.00	155,000.00	148,300.00	150,700.00	146,508.66	62,576
2023-06-20	155,000.00	161,000.00	154,700.00	156,100.00	151,758.47	138,386
2023-06-19	146,800.00	154,200.00	146,600.00	152,000.00	147,772.50	63,925
2023-06-16	146,000.00	149,500.00	145,200.00	146,500.00	142,425.47	45,264
2023-06-15	151,100.00	151,500.00	143,200.00	143,800.00	139,800.56	86,225
2023-06-14	145,100.00	155,800.00	144,400.00	152,100.00	147,869.72	123,958
2023-06-13	144,900.00	146,600.00	143,000.00	144,100.00	140,092.22	28,961
2023-06-12	146,400.00	147,400.00	143,200.00	144,400.00	140,383.87	36,103
2023-06-11	145,800.00	145,800.00	145,800.00	145,800.00	141,744.94	0
2023-06-09	150,700.00	150,800.00	144,500.00	145,800.00	141,744.94	51,504
2023-06-08	146,500.00	152,500.00	146,100.00	149,500.00	145,342.03	67,186
2023-06-07	147,000.00	147,700.00	144,500.00	147,300.00	143,203.22	33,392
2023-06-05	137,800.00	147,000.00	137,800.00	147,000.00	142,911.56	90,056
2023-06-02	134,900.00	136,400.00	134,300.00	135,600.00	131,828.62	26,817
2023-06-01	135,800.00	135,900.00	134,100.00	134,900.00	131,148.09	18,871
2023-05-31	135,100.00	137,300.00	135,100.00	135,800.00	132,023.06	27,661
2023-05-30	140,000.00	140,000.00	134,100.00	136,100.00	132,314.72	66,290
2023-05-29	139,600.00	139,600.00	139,600.00	139,600.00	135,717.37	0
2023-05-26	141,000.00	143,000.00	135,600.00	139,600.00	135,717.37	30,016

← NewerPage 14 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.