Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 105,800.00 | 105,800.00 | 96,000.00 | 96,700.00 | 96,700.00 | 26,911 |
| 2026-07-16 | 105,400.00 | 106,500.00 | 102,200.00 | 105,400.00 | 105,400.00 | 12,783 |
| 2026-07-15 | 105,700.00 | 109,600.00 | 104,300.00 | 104,500.00 | 104,500.00 | 24,398 |
| 2026-07-14 | 108,500.00 | 109,500.00 | 102,700.00 | 104,800.00 | 104,800.00 | 30,131 |
| 2026-07-13 | 107,600.00 | 112,100.00 | 104,400.00 | 105,600.00 | 105,600.00 | 27,580 |
| 2026-07-10 | 101,600.00 | 107,800.00 | 101,600.00 | 106,000.00 | 106,000.00 | 20,728 |
| 2026-07-09 | 101,500.00 | 104,500.00 | 99,000.00 | 101,500.00 | 101,500.00 | 41,398 |
| 2026-07-08 | 108,700.00 | 108,700.00 | 100,500.00 | 102,600.00 | 102,600.00 | 44,766 |
| 2026-07-07 | 110,400.00 | 111,400.00 | 105,900.00 | 108,800.00 | 108,800.00 | 16,080 |
| 2026-07-06 | 112,000.00 | 114,400.00 | 107,000.00 | 111,500.00 | 111,500.00 | 16,695 |
| 2026-07-03 | 111,800.00 | 111,800.00 | 106,700.00 | 110,800.00 | 110,800.00 | 18,588 |
| 2026-07-02 | 113,400.00 | 114,800.00 | 108,100.00 | 110,700.00 | 110,700.00 | 18,282 |
| 2026-07-01 | 115,900.00 | 117,300.00 | 111,000.00 | 113,400.00 | 113,400.00 | 28,105 |
| 2026-06-30 | 120,000.00 | 120,000.00 | 111,700.00 | 113,600.00 | 113,600.00 | 29,505 |
| 2026-06-29 | 109,900.00 | 120,700.00 | 109,000.00 | 120,000.00 | 120,000.00 | 26,395 |
| 2026-06-26 | 111,800.00 | 114,800.00 | 105,100.00 | 109,800.00 | 109,800.00 | 28,744 |
| 2026-06-25 | 117,100.00 | 122,500.00 | 111,800.00 | 113,700.00 | 113,700.00 | 41,024 |
| 2026-06-24 | 107,400.00 | 118,900.00 | 106,900.00 | 117,100.00 | 117,100.00 | 44,933 |
| 2026-06-23 | 119,000.00 | 119,500.00 | 107,200.00 | 108,100.00 | 108,100.00 | 55,360 |
| 2026-06-22 | 123,000.00 | 124,900.00 | 118,800.00 | 119,000.00 | 119,000.00 | 24,103 |
| 2026-06-19 | 128,100.00 | 130,300.00 | 121,200.00 | 124,700.00 | 124,700.00 | 29,336 |
| 2026-06-18 | 137,500.00 | 138,000.00 | 129,100.00 | 129,100.00 | 129,100.00 | 25,288 |
| 2026-06-17 | 139,500.00 | 141,000.00 | 135,100.00 | 136,900.00 | 136,900.00 | 34,694 |
| 2026-06-16 | 140,200.00 | 142,500.00 | 137,000.00 | 138,800.00 | 138,800.00 | 30,348 |
| 2026-06-15 | 135,500.00 | 144,600.00 | 133,100.00 | 141,500.00 | 141,500.00 | 82,022 |
| 2026-06-12 | 127,200.00 | 130,700.00 | 123,800.00 | 124,700.00 | 124,700.00 | 32,518 |
| 2026-06-11 | 117,100.00 | 121,900.00 | 115,600.00 | 120,900.00 | 120,900.00 | 37,535 |
| 2026-06-10 | 117,000.00 | 122,000.00 | 114,100.00 | 119,600.00 | 119,600.00 | 1 |
| 2026-06-09 | 113,700.00 | 121,800.00 | 112,900.00 | 118,600.00 | 118,600.00 | 32,715 |
| 2026-06-08 | 113,300.00 | 117,000.00 | 110,900.00 | 111,800.00 | 111,800.00 | 33,078 |
| 2026-06-05 | 124,400.00 | 127,000.00 | 119,000.00 | 122,100.00 | 122,100.00 | 35,582 |
| 2026-06-04 | 121,900.00 | 130,000.00 | 121,500.00 | 126,000.00 | 126,000.00 | 32,416 |
| 2026-06-02 | 125,300.00 | 128,100.00 | 119,900.00 | 121,900.00 | 121,900.00 | 44,573 |
| 2026-06-01 | 125,500.00 | 129,300.00 | 123,600.00 | 125,500.00 | 125,500.00 | 51,515 |
| 2026-05-29 | 130,800.00 | 130,800.00 | 124,800.00 | 128,300.00 | 128,300.00 | 30,308 |
| 2026-05-28 | 133,400.00 | 133,800.00 | 122,900.00 | 128,300.00 | 128,300.00 | 50,738 |
| 2026-05-27 | 135,800.00 | 136,000.00 | 129,800.00 | 130,100.00 | 130,100.00 | 54,327 |
| 2026-05-26 | 140,100.00 | 143,600.00 | 133,700.00 | 135,900.00 | 135,900.00 | 61,536 |
| 2026-05-22 | 137,000.00 | 139,000.00 | 131,900.00 | 134,400.00 | 134,400.00 | 55,402 |
| 2026-05-21 | 135,000.00 | 135,900.00 | 130,300.00 | 133,900.00 | 133,900.00 | 59,626 |
| 2026-05-20 | 135,200.00 | 137,400.00 | 123,600.00 | 128,700.00 | 128,700.00 | 63,182 |
| 2026-05-19 | 140,000.00 | 141,200.00 | 132,600.00 | 135,200.00 | 135,200.00 | 34,451 |
| 2026-05-18 | 140,000.00 | 140,000.00 | 130,600.00 | 138,000.00 | 138,000.00 | 55,547 |
| 2026-05-15 | 148,700.00 | 152,000.00 | 137,500.00 | 140,000.00 | 140,000.00 | 53,640 |
| 2026-05-14 | 146,900.00 | 148,000.00 | 142,100.00 | 147,900.00 | 147,900.00 | 45,820 |
| 2026-05-13 | 152,000.00 | 152,000.00 | 141,900.00 | 144,000.00 | 144,000.00 | 70,299 |
| 2026-05-12 | 169,100.00 | 169,200.00 | 146,000.00 | 151,100.00 | 151,100.00 | 143,908 |
| 2026-05-11 | 170,900.00 | 171,600.00 | 167,600.00 | 169,900.00 | 169,900.00 | 32,426 |
| 2026-05-08 | 170,000.00 | 175,500.00 | 166,800.00 | 172,200.00 | 172,200.00 | 45,999 |
| 2026-05-07 | 172,500.00 | 178,500.00 | 170,100.00 | 173,000.00 | 173,000.00 | 50,792 |
| 2026-05-06 | 178,000.00 | 178,000.00 | 169,600.00 | 170,700.00 | 170,700.00 | 100,037 |
| 2026-05-04 | 182,000.00 | 184,900.00 | 176,900.00 | 179,900.00 | 179,900.00 | 77,658 |
| 2026-04-30 | 184,000.00 | 188,300.00 | 176,500.00 | 181,100.00 | 181,100.00 | 101,114 |
| 2026-04-29 | 159,900.00 | 192,500.00 | 159,000.00 | 188,000.00 | 188,000.00 | 267,281 |
| 2026-04-28 | 155,900.00 | 161,200.00 | 155,100.00 | 157,800.00 | 157,800.00 | 53,440 |
| 2026-04-27 | 160,000.00 | 160,000.00 | 153,900.00 | 157,200.00 | 157,200.00 | 44,679 |
| 2026-04-24 | 155,000.00 | 161,000.00 | 155,000.00 | 159,400.00 | 159,400.00 | 51,018 |
| 2026-04-23 | 157,000.00 | 157,800.00 | 149,000.00 | 155,400.00 | 155,400.00 | 71,224 |
| 2026-04-22 | 157,500.00 | 158,900.00 | 150,800.00 | 156,000.00 | 156,000.00 | 62,724 |
| 2026-04-21 | 157,800.00 | 161,600.00 | 154,900.00 | 158,900.00 | 158,900.00 | 62,130 |
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.