Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	152,500.00	159,500.00	152,500.00	157,500.00	157,500.00	58,150
2026-01-20	154,800.00	165,100.00	153,800.00	156,900.00	156,900.00	66,991
2026-01-19	155,500.00	157,300.00	146,900.00	152,100.00	152,100.00	66,426
2026-01-16	158,800.00	162,000.00	155,000.00	157,000.00	157,000.00	38,051
2026-01-15	149,000.00	162,300.00	148,500.00	159,200.00	159,200.00	90,038
2026-01-14	139,100.00	153,500.00	136,300.00	151,500.00	151,500.00	90,821
2026-01-13	140,300.00	140,900.00	136,500.00	139,000.00	139,000.00	33,479
2026-01-12	132,100.00	141,400.00	131,400.00	139,300.00	139,300.00	73,325
2026-01-09	129,000.00	130,600.00	127,600.00	129,100.00	129,100.00	42,100
2026-01-08	131,500.00	132,200.00	126,500.00	129,200.00	129,200.00	89,757
2026-01-07	133,300.00	136,500.00	129,200.00	132,400.00	132,400.00	74,273
2026-01-06	138,600.00	140,500.00	132,100.00	134,900.00	134,900.00	67,813
2026-01-05	137,300.00	140,300.00	136,500.00	138,400.00	138,400.00	46,307
2026-01-02	144,600.00	144,600.00	138,000.00	139,000.00	139,000.00	57,828
2025-12-30	144,000.00	149,700.00	143,500.00	144,800.00	144,800.00	45,628
2025-12-29	147,100.00	147,100.00	143,000.00	144,900.00	144,900.00	42,390
2025-12-26	147,100.00	150,200.00	146,600.00	148,500.00	147,200.00	43,017
2025-12-24	147,000.00	151,000.00	147,000.00	147,900.00	146,605.25	22,804
2025-12-23	145,200.00	151,300.00	144,100.00	148,700.00	147,398.25	34,056
2025-12-22	147,500.00	147,500.00	143,300.00	145,800.00	144,523.64	21,361
2025-12-19	146,000.00	148,600.00	141,600.00	147,500.00	146,208.75	51,837
2025-12-18	152,600.00	154,100.00	141,600.00	144,700.00	143,433.27	78,122
2025-12-17	154,000.00	161,500.00	149,700.00	157,300.00	155,922.96	57,189
2025-12-16	154,300.00	155,900.00	149,800.00	151,000.00	149,678.11	28,723
2025-12-15	147,500.00	159,400.00	147,500.00	156,000.00	154,634.34	62,027
2025-12-12	146,800.00	152,600.00	144,100.00	151,300.00	149,975.49	41,086
2025-12-11	148,300.00	148,400.00	143,900.00	145,400.00	144,127.14	42,938
2025-12-10	142,000.00	149,500.00	139,800.00	148,300.00	147,001.75	65,079
2025-12-09	143,400.00	143,500.00	139,700.00	141,000.00	139,765.66	42,276
2025-12-08	142,700.00	146,100.00	139,600.00	141,600.00	140,360.40	45,385
2025-12-05	144,700.00	146,400.00	142,300.00	143,900.00	142,640.27	32,731
2025-12-04	146,200.00	147,400.00	142,500.00	145,300.00	144,028.01	31,848
2025-12-03	141,700.00	148,700.00	140,800.00	147,700.00	146,407.00	42,191
2025-12-02	140,300.00	143,100.00	138,200.00	143,000.00	141,748.15	37,118
2025-12-01	142,200.00	143,500.00	138,800.00	140,800.00	139,567.41	27,275
2025-11-28	147,000.00	147,600.00	140,800.00	142,000.00	140,756.90	45,730
2025-11-27	149,100.00	149,500.00	144,900.00	147,600.00	146,307.88	45,056
2025-11-26	140,000.00	151,900.00	140,000.00	150,600.00	149,281.62	99,654
2025-11-25	137,400.00	138,000.00	134,000.00	135,600.00	134,412.93	42,948
2025-11-24	143,000.00	143,300.00	136,000.00	136,100.00	134,908.55	37,827
2025-11-21	145,300.00	145,300.00	139,800.00	141,100.00	139,864.78	43,931
2025-11-20	147,300.00	149,700.00	146,100.00	146,700.00	145,415.76	22,493
2025-11-19	144,300.00	147,600.00	141,000.00	147,100.00	145,812.26	42,043
2025-11-18	146,000.00	148,600.00	141,600.00	142,900.00	141,649.02	36,554
2025-11-17	153,500.00	153,900.00	145,100.00	149,000.00	147,695.62	61,683
2025-11-14	149,900.00	159,400.00	149,900.00	152,300.00	150,966.73	43,611
2025-11-13	156,600.00	159,700.00	153,200.00	154,500.00	153,147.47	67,806
2025-11-12	140,000.00	159,900.00	137,200.00	158,700.00	157,310.71	198,633
2025-11-11	135,300.00	139,900.00	135,300.00	137,000.00	135,800.67	25,630
2025-11-10	126,600.00	138,900.00	126,100.00	137,400.00	136,197.17	65,259
2025-11-07	132,600.00	132,600.00	125,200.00	126,000.00	124,896.97	28,740
2025-11-06	133,000.00	134,100.00	128,600.00	132,000.00	130,844.44	38,908
2025-11-05	137,100.00	137,300.00	129,000.00	130,400.00	129,258.45	39,538
2025-11-04	130,800.00	141,400.00	130,800.00	138,500.00	137,287.54	96,725
2025-11-03	136,000.00	144,000.00	130,200.00	132,200.00	131,042.69	119,645
2025-10-31	134,300.00	136,000.00	131,000.00	131,100.00	129,952.32	33,687
2025-10-30	132,500.00	137,100.00	128,200.00	134,500.00	133,322.56	32,653
2025-10-29	132,900.00	134,400.00	128,500.00	133,800.00	132,628.69	43,847
2025-10-28	131,800.00	132,500.00	130,300.00	131,200.00	130,051.45	21,217
2025-10-27	133,700.00	134,200.00	128,200.00	132,800.00	131,637.44	47,022

← NewerPage 4 of 5 · 245 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.