Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 111,000.00 | 113,500.00 | 110,500.00 | 112,500.00 | 108,754.92 | 20,415 |
| 2022-09-21 | 113,500.00 | 116,500.00 | 112,500.00 | 112,500.00 | 108,754.92 | 15,069 |
| 2022-09-20 | 113,000.00 | 115,500.00 | 113,000.00 | 115,000.00 | 111,171.69 | 10,096 |
| 2022-09-19 | 115,500.00 | 115,500.00 | 112,000.00 | 112,500.00 | 108,754.92 | 16,572 |
| 2022-09-16 | 115,000.00 | 116,000.00 | 113,000.00 | 115,000.00 | 111,171.69 | 26,969 |
| 2022-09-15 | 116,000.00 | 116,500.00 | 115,000.00 | 116,000.00 | 112,138.40 | 14,600 |
| 2022-09-14 | 116,000.00 | 117,000.00 | 115,000.00 | 116,000.00 | 112,138.40 | 24,652 |
| 2022-09-13 | 118,000.00 | 121,000.00 | 117,500.00 | 120,000.00 | 116,005.25 | 22,294 |
| 2022-09-08 | 117,500.00 | 118,500.00 | 116,000.00 | 116,000.00 | 112,138.40 | 19,244 |
| 2022-09-07 | 117,500.00 | 118,000.00 | 115,000.00 | 116,000.00 | 112,138.40 | 17,789 |
| 2022-09-06 | 115,500.00 | 119,000.00 | 115,500.00 | 118,500.00 | 114,555.18 | 15,409 |
| 2022-09-05 | 116,000.00 | 118,500.00 | 115,500.00 | 116,500.00 | 112,621.76 | 17,921 |
| 2022-09-04 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 113,105.11 | 0 |
| 2022-09-02 | 118,500.00 | 119,000.00 | 116,000.00 | 117,000.00 | 113,105.11 | 17,387 |
| 2022-09-01 | 122,500.00 | 122,500.00 | 117,500.00 | 117,500.00 | 113,588.47 | 26,543 |
| 2022-08-31 | 120,000.00 | 123,000.00 | 118,500.00 | 122,000.00 | 117,938.67 | 14,111 |
| 2022-08-30 | 121,000.00 | 121,500.00 | 117,000.00 | 120,500.00 | 116,488.60 | 23,351 |
| 2022-08-29 | 122,000.00 | 122,500.00 | 119,000.00 | 120,000.00 | 116,005.25 | 31,722 |
| 2022-08-26 | 126,500.00 | 127,500.00 | 124,500.00 | 126,000.00 | 121,805.51 | 13,775 |
| 2022-08-25 | 125,500.00 | 126,500.00 | 123,500.00 | 126,000.00 | 121,805.51 | 13,601 |
| 2022-08-24 | 123,000.00 | 125,500.00 | 121,000.00 | 125,500.00 | 121,322.15 | 17,612 |
| 2022-08-23 | 123,500.00 | 124,500.00 | 122,000.00 | 122,500.00 | 118,422.02 | 19,667 |
| 2022-08-22 | 125,500.00 | 126,000.00 | 124,000.00 | 124,500.00 | 120,355.44 | 14,604 |
| 2022-08-19 | 127,500.00 | 129,000.00 | 126,000.00 | 126,500.00 | 122,288.86 | 17,842 |
| 2022-08-18 | 128,000.00 | 129,000.00 | 127,000.00 | 127,500.00 | 123,255.57 | 11,817 |
| 2022-08-17 | 133,000.00 | 133,500.00 | 128,500.00 | 129,000.00 | 124,705.64 | 19,271 |
| 2022-08-16 | 133,500.00 | 135,000.00 | 130,500.00 | 131,500.00 | 127,122.42 | 23,749 |
| 2022-08-12 | 131,500.00 | 132,500.00 | 130,000.00 | 131,500.00 | 127,122.42 | 16,708 |
| 2022-08-11 | 127,500.00 | 131,500.00 | 127,500.00 | 131,000.00 | 126,639.06 | 41,592 |
| 2022-08-10 | 125,000.00 | 127,000.00 | 125,000.00 | 126,000.00 | 121,805.51 | 26,699 |
| 2022-08-09 | 126,000.00 | 127,000.00 | 123,500.00 | 125,500.00 | 121,322.15 | 48,347 |
| 2022-08-08 | 128,000.00 | 129,000.00 | 125,000.00 | 127,500.00 | 123,255.57 | 20,643 |
| 2022-08-07 | 128,500.00 | 128,500.00 | 128,500.00 | 128,500.00 | 124,222.28 | 0 |
| 2022-08-05 | 126,000.00 | 131,500.00 | 125,500.00 | 128,500.00 | 124,222.28 | 49,819 |
| 2022-08-04 | 127,000.00 | 127,000.00 | 124,000.00 | 125,000.00 | 120,838.80 | 22,300 |
| 2022-08-03 | 124,000.00 | 126,000.00 | 122,000.00 | 125,000.00 | 120,838.80 | 24,877 |
| 2022-08-02 | 127,500.00 | 128,000.00 | 123,500.00 | 124,000.00 | 119,872.09 | 30,852 |
| 2022-08-01 | 127,000.00 | 129,000.00 | 126,000.00 | 126,500.00 | 122,288.86 | 28,833 |
| 2022-07-29 | 128,500.00 | 129,000.00 | 126,000.00 | 127,000.00 | 122,772.22 | 31,351 |
| 2022-07-28 | 127,000.00 | 129,000.00 | 126,000.00 | 127,500.00 | 123,255.57 | 28,944 |
| 2022-07-27 | 126,000.00 | 128,000.00 | 124,500.00 | 128,000.00 | 123,738.93 | 16,681 |
| 2022-07-26 | 125,000.00 | 127,000.00 | 124,000.00 | 125,500.00 | 121,322.15 | 14,911 |
| 2022-07-25 | 125,000.00 | 126,500.00 | 122,000.00 | 125,000.00 | 120,838.80 | 25,806 |
| 2022-07-22 | 126,000.00 | 127,500.00 | 124,000.00 | 125,500.00 | 121,322.15 | 18,171 |
| 2022-07-21 | 126,000.00 | 126,500.00 | 123,500.00 | 125,500.00 | 121,322.15 | 15,727 |
| 2022-07-20 | 125,000.00 | 129,000.00 | 123,500.00 | 126,000.00 | 121,805.51 | 41,307 |
| 2022-07-19 | 121,500.00 | 124,500.00 | 121,500.00 | 122,000.00 | 117,938.67 | 22,601 |
| 2022-07-18 | 121,000.00 | 125,000.00 | 119,000.00 | 123,500.00 | 119,388.73 | 27,631 |
| 2022-07-15 | 120,500.00 | 122,500.00 | 118,000.00 | 120,000.00 | 116,005.25 | 28,886 |
| 2022-07-14 | 121,500.00 | 122,000.00 | 119,000.00 | 120,500.00 | 116,488.60 | 32,579 |
| 2022-07-13 | 118,500.00 | 123,000.00 | 118,500.00 | 122,500.00 | 118,422.02 | 36,296 |
| 2022-07-12 | 125,500.00 | 126,500.00 | 116,000.00 | 117,500.00 | 113,588.47 | 68,785 |
| 2022-07-11 | 130,500.00 | 130,500.00 | 125,500.00 | 126,000.00 | 121,805.51 | 34,005 |
| 2022-07-08 | 129,000.00 | 131,500.00 | 127,500.00 | 128,500.00 | 124,222.28 | 25,721 |
| 2022-07-07 | 130,000.00 | 131,000.00 | 126,500.00 | 128,500.00 | 124,222.28 | 33,697 |
| 2022-07-06 | 132,000.00 | 135,500.00 | 127,000.00 | 128,500.00 | 124,222.28 | 53,727 |
| 2022-07-05 | 125,000.00 | 129,500.00 | 124,000.00 | 129,000.00 | 124,705.64 | 24,971 |
| 2022-07-04 | 125,000.00 | 129,000.00 | 122,000.00 | 123,500.00 | 119,388.73 | 24,515 |
| 2022-07-01 | 123,000.00 | 129,000.00 | 122,500.00 | 125,500.00 | 121,322.15 | 36,567 |
| 2022-06-30 | 128,000.00 | 128,500.00 | 122,000.00 | 122,500.00 | 118,422.02 | 34,178 |
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.