Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 168,000.00 | 168,000.00 | 162,500.00 | 166,500.00 | 160,957.28 | 46,380 |
| 2022-12-13 | 171,000.00 | 171,000.00 | 165,500.00 | 167,000.00 | 161,440.63 | 35,021 |
| 2022-12-12 | 165,500.00 | 171,500.00 | 165,000.00 | 169,000.00 | 163,374.05 | 59,619 |
| 2022-12-09 | 165,500.00 | 170,000.00 | 164,500.00 | 167,000.00 | 161,440.63 | 59,939 |
| 2022-12-08 | 172,500.00 | 172,500.00 | 162,500.00 | 165,500.00 | 159,990.57 | 94,321 |
| 2022-12-07 | 167,500.00 | 176,500.00 | 167,000.00 | 171,000.00 | 165,307.48 | 89,809 |
| 2022-12-06 | 166,500.00 | 171,500.00 | 162,000.00 | 167,500.00 | 161,923.99 | 76,857 |
| 2022-12-05 | 157,000.00 | 169,500.00 | 156,500.00 | 167,000.00 | 161,440.63 | 94,096 |
| 2022-12-02 | 158,000.00 | 160,000.00 | 155,000.00 | 156,500.00 | 151,290.17 | 25,190 |
| 2022-12-01 | 163,500.00 | 165,500.00 | 157,500.00 | 158,500.00 | 153,223.60 | 51,949 |
| 2022-11-30 | 165,000.00 | 168,500.00 | 161,000.00 | 161,500.00 | 156,123.73 | 44,450 |
| 2022-11-29 | 160,000.00 | 168,000.00 | 158,500.00 | 167,000.00 | 161,440.63 | 45,250 |
| 2022-11-28 | 160,500.00 | 164,500.00 | 158,500.00 | 160,500.00 | 155,157.02 | 29,149 |
| 2022-11-25 | 162,000.00 | 164,000.00 | 159,500.00 | 160,500.00 | 155,157.02 | 23,504 |
| 2022-11-24 | 155,000.00 | 164,000.00 | 154,000.00 | 162,500.00 | 157,090.44 | 79,427 |
| 2022-11-23 | 154,500.00 | 156,000.00 | 152,000.00 | 153,000.00 | 147,906.69 | 32,886 |
| 2022-11-22 | 158,000.00 | 160,000.00 | 151,500.00 | 153,000.00 | 147,906.69 | 53,183 |
| 2022-11-21 | 155,500.00 | 162,500.00 | 154,000.00 | 160,000.00 | 154,673.66 | 69,917 |
| 2022-11-18 | 158,000.00 | 160,000.00 | 155,500.00 | 156,000.00 | 150,806.82 | 54,313 |
| 2022-11-17 | 160,500.00 | 162,500.00 | 157,000.00 | 159,500.00 | 154,190.31 | 63,717 |
| 2022-11-16 | 166,000.00 | 167,000.00 | 159,000.00 | 163,000.00 | 157,573.79 | 102,372 |
| 2022-11-15 | 162,000.00 | 168,000.00 | 159,000.00 | 168,000.00 | 162,407.34 | 106,079 |
| 2022-11-14 | 142,500.00 | 161,500.00 | 141,000.00 | 160,000.00 | 154,673.66 | 221,246 |
| 2022-11-13 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 135,339.45 | 0 |
| 2022-11-11 | 143,500.00 | 144,000.00 | 138,000.00 | 140,000.00 | 135,339.45 | 59,425 |
| 2022-11-10 | 132,000.00 | 142,000.00 | 132,000.00 | 138,500.00 | 133,889.39 | 80,946 |
| 2022-11-09 | 134,000.00 | 135,500.00 | 132,000.00 | 134,000.00 | 129,539.19 | 24,464 |
| 2022-11-08 | 135,500.00 | 138,500.00 | 132,000.00 | 133,000.00 | 128,572.48 | 38,636 |
| 2022-11-07 | 124,500.00 | 136,500.00 | 123,500.00 | 134,500.00 | 130,022.55 | 72,560 |
| 2022-11-06 | 125,500.00 | 125,500.00 | 125,500.00 | 125,500.00 | 121,322.15 | 0 |
| 2022-11-04 | 124,500.00 | 125,500.00 | 120,500.00 | 125,500.00 | 121,322.15 | 38,082 |
| 2022-11-03 | 128,500.00 | 132,000.00 | 126,000.00 | 126,000.00 | 121,805.51 | 38,283 |
| 2022-11-02 | 125,500.00 | 134,500.00 | 125,500.00 | 130,000.00 | 125,672.35 | 69,965 |
| 2022-11-01 | 119,000.00 | 129,000.00 | 118,000.00 | 127,000.00 | 122,772.22 | 53,055 |
| 2022-10-31 | 120,500.00 | 121,000.00 | 116,000.00 | 118,500.00 | 114,555.18 | 24,442 |
| 2022-10-28 | 122,500.00 | 123,500.00 | 119,000.00 | 119,000.00 | 115,038.54 | 21,861 |
| 2022-10-27 | 121,000.00 | 125,000.00 | 120,000.00 | 123,000.00 | 118,905.38 | 25,953 |
| 2022-10-26 | 120,000.00 | 124,500.00 | 119,500.00 | 122,500.00 | 118,422.02 | 26,617 |
| 2022-10-25 | 121,000.00 | 123,000.00 | 118,500.00 | 120,000.00 | 116,005.25 | 21,518 |
| 2022-10-24 | 126,000.00 | 126,000.00 | 120,000.00 | 121,500.00 | 117,455.31 | 33,072 |
| 2022-10-21 | 122,500.00 | 125,500.00 | 121,500.00 | 123,000.00 | 118,905.38 | 51,302 |
| 2022-10-20 | 122,500.00 | 126,000.00 | 120,000.00 | 122,500.00 | 118,422.02 | 56,357 |
| 2022-10-19 | 126,000.00 | 126,000.00 | 121,000.00 | 121,500.00 | 117,455.31 | 28,327 |
| 2022-10-18 | 122,000.00 | 125,500.00 | 120,500.00 | 125,000.00 | 120,838.80 | 41,609 |
| 2022-10-17 | 117,500.00 | 122,000.00 | 116,500.00 | 119,000.00 | 115,038.54 | 27,827 |
| 2022-10-14 | 117,500.00 | 122,000.00 | 115,000.00 | 119,500.00 | 115,521.89 | 49,190 |
| 2022-10-13 | 119,500.00 | 121,500.00 | 114,000.00 | 115,000.00 | 111,171.69 | 54,382 |
| 2022-10-12 | 111,000.00 | 121,000.00 | 110,500.00 | 119,500.00 | 115,521.89 | 73,404 |
| 2022-10-11 | 109,000.00 | 115,500.00 | 108,500.00 | 111,500.00 | 107,788.21 | 44,500 |
| 2022-10-07 | 111,000.00 | 114,000.00 | 111,000.00 | 112,500.00 | 108,754.92 | 19,907 |
| 2022-10-06 | 104,500.00 | 113,500.00 | 104,500.00 | 112,500.00 | 108,754.92 | 36,550 |
| 2022-10-05 | 108,000.00 | 108,500.00 | 103,500.00 | 104,500.00 | 101,021.24 | 17,270 |
| 2022-10-04 | 104,500.00 | 107,000.00 | 104,500.00 | 106,500.00 | 102,954.66 | 15,973 |
| 2022-09-30 | 102,000.00 | 105,000.00 | 101,500.00 | 103,500.00 | 100,054.52 | 17,727 |
| 2022-09-29 | 104,000.00 | 107,000.00 | 103,000.00 | 104,000.00 | 100,537.88 | 19,515 |
| 2022-09-28 | 105,500.00 | 107,000.00 | 102,000.00 | 103,000.00 | 99,571.17 | 29,275 |
| 2022-09-27 | 106,500.00 | 109,500.00 | 105,000.00 | 107,000.00 | 103,438.01 | 36,270 |
| 2022-09-26 | 110,000.00 | 111,500.00 | 106,500.00 | 108,000.00 | 104,404.72 | 37,537 |
| 2022-09-25 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 108,271.56 | 0 |
| 2022-09-23 | 111,500.00 | 113,500.00 | 108,500.00 | 112,000.00 | 108,271.56 | 30,001 |
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.