Korea Petro Chemical Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	104,300.00	106,800.00	102,000.00	102,300.00	101,404.44	19,499
2025-07-24	105,400.00	107,300.00	104,000.00	104,900.00	103,981.68	25,867
2025-07-23	107,200.00	108,300.00	103,500.00	104,100.00	103,188.69	27,339
2025-07-22	106,300.00	108,400.00	104,500.00	105,400.00	104,477.31	42,880
2025-07-21	100,700.00	106,400.00	100,000.00	105,000.00	104,080.81	45,049
2025-07-18	99,300.00	102,200.00	99,300.00	100,600.00	99,719.33	23,799
2025-07-17	99,700.00	100,700.00	97,400.00	99,200.00	98,331.58	24,710
2025-07-16	102,400.00	102,700.00	99,200.00	99,400.00	98,529.83	27,151
2025-07-15	101,300.00	104,900.00	101,000.00	102,300.00	101,404.44	35,971
2025-07-14	103,100.00	103,900.00	100,400.00	102,100.00	101,206.20	24,489
2025-07-11	98,200.00	106,000.00	98,200.00	104,200.00	103,287.81	77,253
2025-07-10	103,300.00	104,000.00	97,900.00	98,000.00	97,142.09	90,278
2025-07-09	102,500.00	103,900.00	101,000.00	103,400.00	102,494.81	37,733
2025-07-08	97,300.00	102,300.00	97,300.00	101,300.00	100,413.20	147,134
2025-07-07	93,900.00	93,900.00	91,100.00	92,500.00	91,690.24	16,182
2025-07-04	93,100.00	95,600.00	91,100.00	93,300.00	92,483.23	42,978
2025-07-03	89,700.00	93,800.00	89,000.00	93,100.00	92,284.98	63,614
2025-07-02	85,000.00	90,300.00	84,600.00	88,700.00	87,923.50	43,301
2025-07-01	83,900.00	87,400.00	83,900.00	85,400.00	84,652.39	20,962
2025-06-30	84,300.00	85,400.00	83,200.00	83,900.00	83,165.52	14,141
2025-06-27	87,500.00	87,500.00	82,800.00	83,000.00	82,273.40	20,727
2025-06-26	86,500.00	86,900.00	84,900.00	86,300.00	85,544.51	21,982
2025-06-25	86,400.00	87,800.00	85,000.00	86,500.00	85,742.76	16,362
2025-06-24	83,400.00	87,600.00	82,600.00	86,800.00	86,040.13	52,298
2025-06-23	84,300.00	84,400.00	79,800.00	80,800.00	80,092.66	43,781
2025-06-20	84,000.00	85,000.00	81,800.00	85,000.00	84,255.89	44,469
2025-06-19	83,700.00	84,500.00	82,000.00	82,300.00	81,579.53	17,465
2025-06-18	81,600.00	83,200.00	81,400.00	82,800.00	82,075.15	12,311
2025-06-17	82,800.00	84,600.00	81,700.00	82,300.00	81,579.53	30,531
2025-06-16	85,200.00	85,200.00	81,600.00	83,000.00	82,273.40	25,558
2025-06-13	86,700.00	86,700.00	83,600.00	83,600.00	82,868.15	31,010
2025-06-12	87,100.00	91,000.00	86,600.00	86,700.00	85,941.01	49,732
2025-06-11	87,200.00	87,900.00	85,600.00	86,200.00	85,445.39	19,559
2025-06-10	83,100.00	89,600.00	83,000.00	87,000.00	86,238.38	55,074
2025-06-09	83,700.00	85,500.00	82,900.00	82,900.00	82,174.28	15,247
2025-06-05	84,400.00	84,400.00	83,000.00	83,700.00	82,967.27	16,664
2025-06-04	81,100.00	85,400.00	81,100.00	83,900.00	83,165.52	27,250
2025-06-02	82,700.00	83,700.00	80,700.00	81,200.00	80,489.16	11,604
2025-05-30	81,800.00	84,000.00	81,400.00	82,600.00	81,876.90	13,463
2025-05-29	82,500.00	82,800.00	81,300.00	82,800.00	82,075.15	11,812
2025-05-28	80,100.00	82,200.00	79,400.00	82,000.00	81,282.15	22,342
2025-05-27	79,400.00	81,900.00	79,400.00	80,100.00	79,398.79	11,965
2025-05-26	77,900.00	80,500.00	76,700.00	80,100.00	79,398.79	9,907
2025-05-23	78,700.00	79,300.00	77,600.00	78,100.00	77,416.30	18,838
2025-05-22	79,300.00	80,200.00	78,300.00	79,300.00	78,605.79	16,181
2025-05-21	80,000.00	81,000.00	79,500.00	80,100.00	79,398.79	20,560
2025-05-20	83,800.00	83,800.00	79,200.00	80,400.00	79,696.16	34,031
2025-05-19	82,100.00	84,900.00	81,300.00	81,700.00	80,984.78	26,292
2025-05-16	84,200.00	85,400.00	81,500.00	82,100.00	81,381.28	21,497
2025-05-15	82,900.00	85,400.00	82,600.00	84,100.00	83,363.77	23,095
2025-05-14	84,900.00	86,300.00	82,500.00	83,300.00	82,570.77	29,477
2025-05-13	85,000.00	87,800.00	84,100.00	84,600.00	83,859.39	16,252
2025-05-12	84,800.00	85,900.00	83,700.00	85,800.00	85,048.89	16,501
2025-05-09	88,900.00	89,000.00	82,800.00	83,200.00	82,471.65	46,771
2025-05-08	88,800.00	89,500.00	87,700.00	88,600.00	87,824.38	15,893
2025-05-07	85,000.00	89,900.00	82,000.00	88,800.00	88,022.63	44,732
2025-05-02	83,800.00	84,300.00	82,200.00	84,000.00	83,264.65	13,639
2025-04-30	86,300.00	86,600.00	83,200.00	83,800.00	83,066.40	23,821
2025-04-29	87,900.00	87,900.00	85,100.00	86,300.00	85,544.51	23,292
2025-04-28	87,900.00	89,900.00	87,800.00	87,900.00	87,130.51	10,353

← NewerPage 6 of 22 · 1,267 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.