Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	162,000.00	163,500.00	159,000.00	159,500.00	154,190.31	34,703
2022-04-05	166,500.00	167,500.00	162,500.00	163,000.00	157,573.79	23,866
2022-04-04	167,500.00	168,000.00	164,000.00	166,000.00	160,473.92	18,409
2022-04-01	166,000.00	167,500.00	164,500.00	166,000.00	160,473.92	22,341
2022-03-31	162,000.00	168,500.00	160,500.00	167,500.00	161,923.99	61,872
2022-03-30	165,000.00	165,000.00	161,000.00	162,000.00	156,607.08	22,020
2022-03-29	161,000.00	163,500.00	161,000.00	163,000.00	157,573.79	23,822
2022-03-28	159,500.00	162,000.00	157,500.00	160,000.00	154,673.66	19,745
2022-03-25	164,000.00	164,000.00	159,000.00	160,000.00	154,673.66	27,135
2022-03-24	163,500.00	163,500.00	160,000.00	163,000.00	157,573.79	24,705
2022-03-23	161,500.00	165,000.00	161,500.00	164,000.00	158,540.50	30,015
2022-03-22	161,000.00	162,000.00	159,000.00	161,000.00	155,640.37	19,202
2022-03-21	162,000.00	162,000.00	162,000.00	162,000.00	156,607.08	0
2022-03-18	159,500.00	162,000.00	157,500.00	162,000.00	156,607.08	36,762
2022-03-17	158,500.00	158,500.00	158,500.00	158,500.00	153,223.60	0
2022-03-16	158,500.00	158,500.00	158,500.00	158,500.00	153,223.60	0
2022-03-15	158,500.00	158,500.00	158,500.00	158,500.00	153,223.60	0
2022-03-14	158,500.00	163,000.00	153,000.00	158,500.00	153,223.60	44,921
2022-03-13	156,500.00	156,500.00	156,500.00	156,500.00	151,290.17	0
2022-03-11	149,000.00	149,000.00	149,000.00	149,000.00	144,039.85	0
2022-03-10	149,000.00	149,000.00	149,000.00	149,000.00	144,039.85	0
2022-03-09	149,000.00	149,000.00	149,000.00	149,000.00	144,039.85	0
2022-03-08	149,500.00	153,000.00	148,500.00	149,000.00	144,039.85	42,590
2022-03-07	157,000.00	159,500.00	151,500.00	153,500.00	148,390.04	63,134
2022-03-04	164,000.00	164,000.00	164,000.00	164,000.00	158,540.50	0
2022-03-03	164,000.00	166,000.00	162,000.00	164,000.00	158,540.50	39,533
2022-03-02	168,000.00	172,000.00	162,000.00	162,000.00	156,607.08	75,032
2022-03-01	170,000.00	170,000.00	170,000.00	170,000.00	164,340.77	0
2022-02-28	167,500.00	167,500.00	167,500.00	167,500.00	161,923.99	0
2022-02-27	167,500.00	167,500.00	167,500.00	167,500.00	161,923.99	0
2022-02-25	170,500.00	173,000.00	167,000.00	167,500.00	161,923.99	30,246
2022-02-24	170,500.00	176,500.00	166,500.00	167,500.00	161,923.99	45,456
2022-02-23	175,500.00	175,500.00	175,500.00	175,500.00	169,657.67	0
2022-02-22	175,500.00	175,500.00	175,500.00	175,500.00	169,657.67	0
2022-02-21	175,500.00	175,500.00	175,500.00	175,500.00	169,657.67	0
2022-02-20	175,500.00	175,500.00	175,500.00	175,500.00	169,657.67	0
2022-02-18	162,500.00	177,000.00	162,000.00	175,500.00	169,657.67	73,340
2022-02-17	166,000.00	171,500.00	163,500.00	166,000.00	160,473.92	36,886
2022-02-16	162,000.00	166,500.00	161,500.00	164,500.00	159,023.86	28,453
2022-02-15	165,500.00	167,500.00	156,000.00	159,000.00	153,706.95	58,071
2022-02-14	170,500.00	172,000.00	163,000.00	165,500.00	159,990.57	53,491
2022-02-13	173,000.00	173,000.00	173,000.00	173,000.00	167,240.90	0
2022-02-11	162,000.00	179,000.00	160,000.00	173,000.00	167,240.90	166,964
2022-02-10	165,500.00	166,000.00	161,500.00	163,000.00	157,573.79	34,443
2022-02-09	164,500.00	164,500.00	164,500.00	164,500.00	159,023.86	0
2022-02-08	164,500.00	164,500.00	164,500.00	164,500.00	159,023.86	0
2022-02-07	154,000.00	164,500.00	149,500.00	164,500.00	159,023.86	72,396
2022-02-04	148,500.00	154,000.00	148,500.00	153,500.00	148,390.04	20,162
2022-02-03	153,000.00	154,000.00	150,500.00	152,000.00	146,939.98	30,574
2022-01-28	147,500.00	147,500.00	147,500.00	147,500.00	142,589.78	0
2022-01-27	151,000.00	153,500.00	144,500.00	147,500.00	142,589.78	53,043
2022-01-26	154,500.00	154,500.00	154,500.00	154,500.00	149,356.75	0
2022-01-25	166,000.00	166,000.00	152,500.00	154,500.00	149,356.75	95,610
2022-01-24	170,500.00	175,000.00	165,000.00	166,500.00	160,957.28	38,778
2022-01-21	175,500.00	176,000.00	172,000.00	173,000.00	167,240.90	25,202
2022-01-20	175,000.00	179,000.00	173,000.00	177,000.00	171,107.74	33,763
2022-01-19	170,500.00	180,500.00	170,500.00	175,500.00	169,657.67	36,018
2022-01-18	177,500.00	181,000.00	174,000.00	174,000.00	168,207.61	40,002
2022-01-17	181,000.00	184,000.00	176,000.00	179,000.00	173,041.16	43,236
2022-01-16	183,500.00	183,500.00	183,500.00	183,500.00	177,391.36	0

← NewerPage 20 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.