Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	182,500.00	182,700.00	174,000.00	175,300.00	170,424.47	72,134
2023-03-05	182,200.00	182,200.00	182,200.00	182,200.00	177,132.56	0
2023-03-03	184,000.00	184,200.00	177,400.00	182,200.00	177,132.56	69,519
2023-03-02	176,900.00	186,700.00	176,900.00	181,500.00	176,452.03	92,248
2023-02-28	174,800.00	177,900.00	173,000.00	174,000.00	169,160.62	32,534
2023-02-27	178,000.00	179,500.00	172,400.00	174,800.00	169,938.37	57,740
2023-02-26	179,900.00	179,900.00	179,900.00	179,900.00	174,896.53	0
2023-02-24	189,900.00	189,900.00	179,100.00	179,900.00	174,896.53	625
2023-02-23	189,600.00	193,800.00	185,100.00	189,900.00	184,618.41	372
2023-02-22	183,000.00	191,800.00	182,600.00	189,400.00	184,132.31	668
2023-02-21	171,600.00	184,900.00	169,200.00	184,200.00	179,076.94	721
2023-02-20	170,700.00	170,700.00	167,700.00	169,500.00	164,785.78	189
2023-02-17	160,400.00	171,900.00	159,600.00	169,000.00	164,299.69	297
2023-02-16	163,100.00	164,500.00	160,900.00	162,200.00	157,688.81	82
2023-02-15	162,500.00	163,400.00	160,100.00	162,300.00	157,786.03	77
2023-02-14	162,200.00	162,800.00	161,000.00	162,200.00	157,688.81	50
2023-02-13	158,500.00	162,900.00	157,000.00	162,100.00	157,591.59	239
2023-02-10	160,700.00	161,900.00	158,300.00	158,300.00	153,897.28	290
2023-02-09	161,500.00	162,900.00	160,700.00	161,800.00	157,299.94	154
2023-02-08	162,400.00	162,900.00	160,200.00	161,500.00	157,008.28	95
2023-02-07	165,500.00	166,900.00	161,500.00	162,000.00	157,494.37	383
2023-02-06	162,200.00	169,300.00	159,500.00	165,500.00	160,897.03	107
2023-02-03	167,000.00	168,000.00	158,200.00	163,100.00	158,563.78	349
2023-02-02	166,300.00	168,500.00	165,600.00	167,000.00	162,355.31	166
2023-02-01	166,000.00	167,900.00	164,500.00	165,000.00	160,410.94	311
2023-01-31	163,600.00	168,000.00	163,500.00	164,800.00	160,216.50	210
2023-01-30	169,300.00	169,600.00	164,400.00	169,300.00	164,591.34	451
2023-01-29	169,300.00	169,300.00	169,300.00	169,300.00	164,591.34	0
2023-01-27	173,800.00	173,800.00	169,000.00	169,000.00	164,299.69	606
2023-01-26	171,700.00	174,400.00	168,300.00	173,400.00	168,577.31	215
2023-01-25	177,100.00	177,200.00	171,500.00	171,700.00	166,924.59	453
2023-01-20	176,500.00	178,000.00	171,000.00	177,000.00	172,077.19	74,973
2023-01-19	181,000.00	181,000.00	176,000.00	177,000.00	172,077.19	64,658
2023-01-18	183,500.00	184,500.00	180,000.00	184,000.00	178,882.50	38,729
2023-01-17	183,000.00	185,500.00	180,000.00	183,500.00	178,396.41	65,995
2023-01-16	175,000.00	183,500.00	173,000.00	182,500.00	177,424.22	73,846
2023-01-15	175,000.00	175,000.00	175,000.00	175,000.00	170,132.81	0
2023-01-13	176,500.00	178,000.00	174,000.00	175,000.00	170,132.81	36,608
2023-01-12	181,000.00	181,000.00	173,500.00	176,000.00	171,105.00	86,235
2023-01-11	181,500.00	186,500.00	178,000.00	180,000.00	174,993.75	73,226
2023-01-10	182,000.00	184,000.00	178,500.00	181,500.00	176,452.03	56,849
2023-01-09	167,000.00	181,500.00	166,500.00	180,500.00	175,479.84	148,089
2023-01-08	165,000.00	165,000.00	165,000.00	165,000.00	160,410.94	0
2023-01-06	166,500.00	168,000.00	163,500.00	165,000.00	160,410.94	47,897
2023-01-05	165,500.00	170,000.00	160,000.00	166,500.00	161,869.22	60,092
2023-01-04	171,000.00	171,500.00	161,000.00	165,000.00	160,410.94	82,191
2023-01-03	165,000.00	174,000.00	161,500.00	173,000.00	168,188.44	65,717
2023-01-02	171,000.00	171,000.00	160,500.00	165,000.00	160,410.94	65,601
2022-12-29	171,000.00	173,500.00	168,000.00	171,500.00	166,730.16	47,085
2022-12-28	176,000.00	180,000.00	171,000.00	172,500.00	167,702.34	67,128
2022-12-27	169,000.00	178,000.00	169,000.00	177,500.00	171,591.09	114,128
2022-12-26	169,000.00	172,000.00	168,500.00	169,500.00	163,857.41	39,342
2022-12-25	169,000.00	169,000.00	169,000.00	169,000.00	163,374.05	0
2022-12-23	161,000.00	172,000.00	160,000.00	169,000.00	163,374.05	90,838
2022-12-22	155,000.00	163,000.00	155,000.00	163,000.00	157,573.79	46,506
2022-12-21	154,500.00	157,500.00	153,000.00	154,000.00	148,873.40	22,802
2022-12-20	156,000.00	157,500.00	153,000.00	154,500.00	149,356.75	32,194
2022-12-19	154,500.00	159,000.00	152,500.00	156,500.00	151,290.17	35,404
2022-12-16	157,000.00	161,500.00	153,500.00	154,500.00	149,356.75	83,896
2022-12-15	167,000.00	167,000.00	159,500.00	159,500.00	154,190.31	47,881

← NewerPage 16 of 22 · 1,273 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.