Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	143,500.00	144,500.00	140,000.00	140,900.00	136,981.22	29,930
2023-05-24	143,600.00	144,900.00	142,400.00	144,100.00	140,092.22	22,017
2023-05-23	145,500.00	145,900.00	142,900.00	143,500.00	139,508.91	26,353
2023-05-22	143,700.00	146,600.00	141,600.00	143,600.00	139,606.12	31,085
2023-05-21	141,900.00	141,900.00	141,900.00	141,900.00	137,953.41	0
2023-05-19	142,300.00	143,600.00	140,500.00	141,900.00	137,953.41	22,884
2023-05-18	141,500.00	143,400.00	139,200.00	141,600.00	137,661.75	34,829
2023-05-17	137,100.00	144,300.00	137,100.00	141,100.00	137,175.66	31,587
2023-05-16	138,100.00	140,900.00	137,500.00	138,600.00	134,745.19	22,161
2023-05-15	137,500.00	141,600.00	133,300.00	137,900.00	134,064.66	46,109
2023-05-12	142,300.00	142,300.00	139,000.00	139,200.00	135,328.50	28,767
2023-05-11	138,800.00	145,900.00	138,800.00	142,300.00	138,342.28	58,934
2023-05-10	138,300.00	140,900.00	138,300.00	139,000.00	135,134.06	24,900
2023-05-09	142,300.00	142,300.00	138,500.00	139,400.00	135,522.94	28,981
2023-05-08	142,000.00	142,900.00	140,800.00	141,400.00	137,467.31	20,746
2023-05-04	140,600.00	144,200.00	139,600.00	142,000.00	138,050.62	29,938
2023-05-03	146,800.00	146,800.00	140,700.00	141,100.00	137,175.66	39,317
2023-05-02	143,500.00	148,000.00	143,500.00	147,200.00	143,106.00	22,051
2023-04-28	144,300.00	147,500.00	141,700.00	145,000.00	140,967.19	37,521
2023-04-27	148,900.00	148,900.00	143,000.00	143,600.00	139,606.12	39,517
2023-04-26	145,500.00	151,500.00	143,800.00	147,600.00	143,494.87	46,685
2023-04-25	153,100.00	153,100.00	142,700.00	147,000.00	142,911.56	90,874
2023-04-24	155,600.00	156,100.00	153,000.00	153,400.00	149,133.56	24,629
2023-04-21	154,700.00	158,300.00	154,700.00	156,200.00	151,855.69	24,111
2023-04-20	160,500.00	160,800.00	155,600.00	157,300.00	152,925.09	64,674
2023-04-19	164,800.00	165,300.00	161,000.00	161,000.00	156,522.19	39,791
2023-04-18	166,600.00	168,000.00	164,000.00	164,000.00	159,438.75	41,346
2023-04-17	168,400.00	170,300.00	167,600.00	168,300.00	163,619.16	21,387
2023-04-14	166,700.00	169,100.00	165,500.00	168,400.00	163,716.37	34,702
2023-04-13	165,200.00	167,500.00	162,900.00	166,400.00	161,772.00	37,088
2023-04-12	170,100.00	171,000.00	164,100.00	166,200.00	161,577.56	45,866
2023-04-11	170,200.00	172,700.00	166,400.00	169,800.00	165,077.44	46,450
2023-04-10	170,200.00	172,100.00	168,600.00	169,700.00	164,980.22	41,718
2023-04-07	171,100.00	172,000.00	168,500.00	170,200.00	165,466.31	39,332
2023-04-06	171,500.00	174,200.00	169,600.00	171,000.00	166,244.06	36,549
2023-04-05	172,300.00	174,300.00	170,900.00	171,200.00	166,438.50	47,082
2023-04-04	173,500.00	176,600.00	171,500.00	172,700.00	167,896.78	79,219
2023-04-03	183,200.00	184,000.00	171,200.00	172,800.00	167,994.00	84,278
2023-03-31	177,600.00	185,400.00	176,000.00	183,200.00	178,104.75	76,379
2023-03-30	173,600.00	179,500.00	172,500.00	177,600.00	172,660.50	57,134
2023-03-29	171,900.00	174,900.00	171,000.00	173,600.00	168,771.75	36,637
2023-03-28	166,000.00	175,500.00	166,000.00	173,500.00	168,674.53	72,048
2023-03-27	166,900.00	168,400.00	164,100.00	165,900.00	161,285.91	32,721
2023-03-24	169,700.00	169,800.00	164,000.00	165,600.00	160,994.25	39,469
2023-03-23	163,400.00	174,400.00	162,300.00	169,600.00	164,883.00	82,153
2023-03-22	168,900.00	169,500.00	164,200.00	164,800.00	160,216.50	23,706
2023-03-21	167,100.00	169,300.00	163,500.00	168,700.00	164,008.03	47,816
2023-03-20	156,300.00	167,500.00	156,300.00	165,100.00	160,508.16	60,270
2023-03-19	157,100.00	157,100.00	157,100.00	157,100.00	152,730.66	0
2023-03-17	160,600.00	161,000.00	155,800.00	157,100.00	152,730.66	37,846
2023-03-16	158,500.00	160,000.00	153,300.00	159,100.00	154,675.03	53,712
2023-03-15	162,200.00	162,800.00	157,200.00	158,700.00	154,286.16	65,664
2023-03-14	161,700.00	163,500.00	157,900.00	160,600.00	156,133.31	46,710
2023-03-13	161,800.00	164,100.00	158,000.00	163,600.00	159,049.87	51,877
2023-03-12	162,300.00	162,300.00	162,300.00	162,300.00	157,786.03	0
2023-03-10	165,000.00	165,800.00	161,900.00	162,300.00	157,786.03	39,521
2023-03-09	168,800.00	171,000.00	165,400.00	167,600.00	162,938.62	54,168
2023-03-08	172,000.00	174,000.00	167,800.00	168,200.00	163,521.94	50,296
2023-03-07	174,600.00	177,000.00	173,200.00	175,100.00	170,230.03	36,496
2023-03-06	182,500.00	182,700.00	174,000.00	175,300.00	170,424.47	72,134

← NewerPage 15 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.