Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 134,200.00 | 137,000.00 | 132,100.00 | 133,200.00 | 132,033.94 | 47,388 |
| 2025-10-23 | 136,400.00 | 137,700.00 | 130,200.00 | 132,900.00 | 131,736.57 | 64,657 |
| 2025-10-22 | 120,000.00 | 133,600.00 | 119,900.00 | 133,500.00 | 132,331.31 | 122,001 |
| 2025-10-21 | 121,900.00 | 124,500.00 | 118,700.00 | 120,000.00 | 118,949.49 | 27,884 |
| 2025-10-20 | 127,000.00 | 127,700.00 | 120,800.00 | 121,000.00 | 119,940.74 | 35,842 |
| 2025-10-17 | 122,900.00 | 128,100.00 | 122,200.00 | 123,500.00 | 122,418.86 | 35,535 |
| 2025-10-16 | 115,000.00 | 125,200.00 | 114,200.00 | 123,500.00 | 122,418.86 | 113,798 |
| 2025-10-15 | 110,600.00 | 110,800.00 | 108,700.00 | 109,100.00 | 108,144.92 | 20,934 |
| 2025-10-14 | 106,900.00 | 111,500.00 | 106,100.00 | 110,100.00 | 109,136.16 | 25,140 |
| 2025-10-13 | 107,800.00 | 108,900.00 | 105,100.00 | 108,000.00 | 107,054.55 | 28,229 |
| 2025-10-10 | 111,800.00 | 111,900.00 | 107,300.00 | 107,800.00 | 106,856.30 | 48,694 |
| 2025-10-06 | 113,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | 112,308.15 | 22,177 |
| 2025-10-02 | 115,300.00 | 116,200.00 | 112,700.00 | 113,300.00 | 112,308.15 | 22,177 |
| 2025-10-01 | 115,000.00 | 120,600.00 | 113,800.00 | 114,200.00 | 113,200.27 | 25,766 |
| 2025-09-30 | 113,300.00 | 116,000.00 | 113,000.00 | 114,300.00 | 113,299.39 | 21,699 |
| 2025-09-29 | 116,800.00 | 118,000.00 | 114,800.00 | 115,000.00 | 113,993.27 | 13,681 |
| 2025-09-26 | 115,400.00 | 117,400.00 | 114,000.00 | 115,700.00 | 114,687.14 | 28,875 |
| 2025-09-25 | 112,400.00 | 116,800.00 | 111,300.00 | 116,600.00 | 115,579.26 | 33,044 |
| 2025-09-24 | 113,100.00 | 114,000.00 | 109,700.00 | 112,400.00 | 111,416.03 | 21,312 |
| 2025-09-23 | 114,600.00 | 115,000.00 | 111,400.00 | 113,100.00 | 112,109.90 | 23,687 |
| 2025-09-22 | 114,600.00 | 114,600.00 | 111,400.00 | 114,200.00 | 113,200.27 | 35,230 |
| 2025-09-19 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 111,515.15 | 0 |
| 2025-09-18 | 113,800.00 | 117,300.00 | 112,200.00 | 112,500.00 | 111,515.15 | 46,681 |
| 2025-09-17 | 114,700.00 | 114,800.00 | 111,200.00 | 112,700.00 | 111,713.40 | 27,204 |
| 2025-09-16 | 119,700.00 | 120,500.00 | 112,700.00 | 113,500.00 | 112,506.40 | 48,077 |
| 2025-09-15 | 119,700.00 | 122,500.00 | 118,200.00 | 118,800.00 | 117,760.00 | 28,479 |
| 2025-09-12 | 122,300.00 | 123,700.00 | 117,000.00 | 119,100.00 | 118,057.37 | 39,777 |
| 2025-09-11 | 124,200.00 | 125,000.00 | 121,300.00 | 122,700.00 | 121,625.86 | 36,071 |
| 2025-09-10 | 123,000.00 | 125,600.00 | 123,000.00 | 124,200.00 | 123,112.73 | 26,768 |
| 2025-09-09 | 124,200.00 | 125,800.00 | 122,000.00 | 124,200.00 | 123,112.73 | 30,756 |
| 2025-09-08 | 123,300.00 | 125,200.00 | 121,600.00 | 123,300.00 | 122,220.61 | 21,287 |
| 2025-09-05 | 121,000.00 | 123,200.00 | 121,000.00 | 122,200.00 | 121,130.24 | 23,133 |
| 2025-09-04 | 118,600.00 | 122,900.00 | 117,000.00 | 121,000.00 | 119,940.74 | 41,473 |
| 2025-09-03 | 117,100.00 | 121,300.00 | 116,400.00 | 119,500.00 | 118,453.87 | 38,958 |
| 2025-09-02 | 118,800.00 | 118,900.00 | 115,000.00 | 118,100.00 | 117,066.13 | 41,155 |
| 2025-09-01 | 122,000.00 | 122,300.00 | 116,600.00 | 118,800.00 | 117,760.00 | 50,266 |
| 2025-08-29 | 122,500.00 | 123,500.00 | 119,600.00 | 122,000.00 | 120,931.99 | 51,684 |
| 2025-08-28 | 124,800.00 | 128,500.00 | 122,000.00 | 123,500.00 | 122,418.86 | 58,476 |
| 2025-08-27 | 125,800.00 | 127,300.00 | 123,500.00 | 126,100.00 | 124,996.09 | 65,534 |
| 2025-08-26 | 117,400.00 | 127,400.00 | 117,100.00 | 125,900.00 | 124,797.85 | 214,196 |
| 2025-08-25 | 103,200.00 | 113,200.00 | 103,200.00 | 112,500.00 | 111,515.15 | 129,497 |
| 2025-08-22 | 102,600.00 | 106,600.00 | 102,100.00 | 103,100.00 | 102,197.44 | 72,697 |
| 2025-08-21 | 97,800.00 | 109,300.00 | 97,800.00 | 104,000.00 | 103,089.56 | 147,661 |
| 2025-08-20 | 96,800.00 | 99,400.00 | 94,100.00 | 97,100.00 | 96,249.97 | 45,869 |
| 2025-08-19 | 96,700.00 | 97,900.00 | 94,300.00 | 95,800.00 | 94,961.35 | 18,246 |
| 2025-08-18 | 96,500.00 | 98,800.00 | 96,000.00 | 96,700.00 | 95,853.47 | 12,347 |
| 2025-08-14 | 98,500.00 | 99,000.00 | 96,900.00 | 97,400.00 | 96,547.34 | 12,811 |
| 2025-08-13 | 98,200.00 | 98,700.00 | 96,800.00 | 98,000.00 | 97,142.09 | 14,189 |
| 2025-08-12 | 98,500.00 | 100,100.00 | 96,700.00 | 97,500.00 | 96,646.46 | 13,976 |
| 2025-08-11 | 101,000.00 | 101,000.00 | 98,400.00 | 98,900.00 | 98,034.21 | 20,001 |
| 2025-08-08 | 99,100.00 | 100,000.00 | 97,600.00 | 98,100.00 | 97,241.21 | 13,064 |
| 2025-08-07 | 99,400.00 | 100,400.00 | 97,800.00 | 99,500.00 | 98,628.96 | 16,138 |
| 2025-08-06 | 97,400.00 | 101,700.00 | 97,400.00 | 99,800.00 | 98,926.33 | 28,290 |
| 2025-08-05 | 100,600.00 | 102,500.00 | 96,800.00 | 97,900.00 | 97,042.96 | 42,686 |
| 2025-08-04 | 98,500.00 | 101,100.00 | 96,500.00 | 100,500.00 | 99,620.20 | 30,525 |
| 2025-08-01 | 100,300.00 | 101,500.00 | 98,700.00 | 99,300.00 | 98,430.71 | 27,063 |
| 2025-07-31 | 100,800.00 | 104,600.00 | 100,500.00 | 102,400.00 | 101,503.57 | 27,747 |
| 2025-07-30 | 99,200.00 | 102,700.00 | 99,000.00 | 101,000.00 | 100,115.82 | 26,146 |
| 2025-07-29 | 100,100.00 | 101,000.00 | 98,100.00 | 100,200.00 | 99,322.83 | 21,091 |
| 2025-07-28 | 102,200.00 | 103,700.00 | 100,000.00 | 101,000.00 | 100,115.82 | 21,846 |
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.