Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	189,500.00	189,500.00	183,000.00	183,500.00	177,391.36	37,862
2022-01-13	190,500.00	192,500.00	186,500.00	191,500.00	185,125.04	38,067
2022-01-12	189,000.00	192,000.00	188,000.00	189,000.00	182,708.26	36,095
2022-01-11	191,000.00	196,000.00	186,500.00	188,000.00	181,741.55	35,746
2022-01-10	193,000.00	196,500.00	191,000.00	193,500.00	187,058.46	43,441
2022-01-09	194,000.00	194,000.00	194,000.00	194,000.00	187,541.81	0
2022-01-07	181,500.00	195,500.00	181,000.00	194,000.00	187,541.81	87,361
2022-01-06	184,500.00	186,000.00	180,500.00	181,500.00	175,457.93	34,968
2022-01-05	185,000.00	188,500.00	183,000.00	187,000.00	180,774.84	51,080
2022-01-04	179,000.00	185,000.00	178,000.00	184,500.00	178,358.07	41,123
2022-01-03	182,000.00	183,000.00	176,500.00	180,500.00	174,491.22	72,271
2021-12-30	188,500.00	189,500.00	183,000.00	183,000.00	176,908.00	47,366
2021-12-29	190,000.00	190,500.00	187,500.00	189,000.00	182,708.26	30,403
2021-12-28	193,500.00	194,000.00	189,000.00	191,500.00	181,741.55	48,720
2021-12-27	195,000.00	196,000.00	192,500.00	193,500.00	183,639.64	16,575
2021-12-24	192,500.00	199,500.00	192,500.00	194,000.00	184,114.16	46,913
2021-12-23	191,500.00	193,500.00	189,000.00	192,500.00	182,690.59	28,870
2021-12-22	194,000.00	195,500.00	191,500.00	191,500.00	181,741.55	29,520
2021-12-21	194,000.00	196,000.00	191,000.00	194,000.00	184,114.16	30,121
2021-12-20	198,000.00	199,500.00	194,500.00	195,000.00	185,063.20	24,271
2021-12-17	195,500.00	201,000.00	194,000.00	200,000.00	189,808.41	38,791
2021-12-16	203,000.00	203,000.00	193,500.00	196,000.00	186,012.24	60,591
2021-12-15	200,000.00	203,500.00	198,000.00	201,000.00	190,757.45	28,335
2021-12-14	199,500.00	207,500.00	199,000.00	201,000.00	190,757.45	47,822
2021-12-13	203,000.00	206,500.00	200,500.00	201,500.00	191,231.97	37,834
2021-12-10	208,000.00	210,500.00	203,000.00	204,500.00	194,079.10	69,625
2021-12-09	198,500.00	213,500.00	197,000.00	213,500.00	202,620.48	93,924
2021-12-08	207,500.00	209,500.00	197,000.00	198,000.00	187,910.33	109,289
2021-12-07	206,500.00	209,500.00	202,000.00	207,000.00	196,451.70	97,451
2021-12-06	197,000.00	208,000.00	194,000.00	205,000.00	194,553.62	168,494
2021-12-05	193,500.00	193,500.00	193,500.00	193,500.00	183,639.64	0
2021-12-03	193,000.00	199,000.00	190,000.00	193,500.00	183,639.64	84,714
2021-12-02	187,000.00	195,000.00	186,500.00	192,500.00	182,690.59	98,790
2021-12-01	175,000.00	193,000.00	175,000.00	190,000.00	180,317.99	225,129
2021-11-30	169,000.00	183,000.00	169,000.00	170,500.00	161,811.67	117,426
2021-11-29	164,500.00	172,000.00	163,500.00	168,000.00	159,439.06	42,482
2021-11-28	170,000.00	170,000.00	170,000.00	170,000.00	161,337.15	0
2021-11-26	178,000.00	178,000.00	170,000.00	170,000.00	161,337.15	54,648
2021-11-25	178,500.00	180,000.00	177,500.00	178,500.00	169,404.01	17,201
2021-11-24	179,500.00	181,500.00	177,500.00	180,000.00	170,827.57	21,130
2021-11-23	181,500.00	186,000.00	179,000.00	179,500.00	170,353.05	38,460
2021-11-22	180,500.00	184,000.00	178,500.00	184,000.00	174,623.74	32,204
2021-11-21	179,500.00	179,500.00	179,500.00	179,500.00	170,353.05	0
2021-11-19	178,000.00	181,500.00	177,500.00	179,500.00	170,353.05	22,642
2021-11-18	179,500.00	181,000.00	178,000.00	178,500.00	169,404.01	16,588
2021-11-17	182,000.00	183,000.00	178,000.00	180,500.00	171,302.09	34,866
2021-11-16	182,500.00	186,500.00	181,000.00	182,000.00	172,725.65	32,096
2021-11-15	183,000.00	185,500.00	179,500.00	184,000.00	174,623.74	38,839
2021-11-14	182,500.00	182,500.00	182,500.00	182,500.00	173,200.17	0
2021-11-12	179,500.00	185,500.00	179,000.00	182,500.00	173,200.17	34,941
2021-11-11	175,500.00	180,500.00	175,000.00	179,500.00	170,353.05	40,176
2021-11-10	180,500.00	181,000.00	176,000.00	177,000.00	167,980.44	38,208
2021-11-09	181,500.00	186,500.00	181,000.00	182,500.00	173,200.17	42,787
2021-11-08	179,000.00	183,000.00	175,500.00	182,000.00	172,725.65	40,713
2021-11-07	181,000.00	181,000.00	181,000.00	181,000.00	171,776.61	0
2021-11-05	183,000.00	184,000.00	179,500.00	181,000.00	171,776.61	36,559
2021-11-04	187,000.00	188,500.00	181,500.00	183,500.00	174,149.22	41,905
2021-11-03	188,000.00	189,500.00	184,500.00	185,500.00	176,047.30	23,671
2021-11-02	184,500.00	189,500.00	184,000.00	188,000.00	178,419.90	37,777
2021-11-01	185,500.00	187,000.00	183,500.00	184,000.00	174,623.74	30,951

← NewerPage 21 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.