Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 89,400.00 | 90,700.00 | 88,400.00 | 88,800.00 | 88,022.63 | 13,330 |
| 2025-04-24 | 87,600.00 | 89,000.00 | 87,400.00 | 88,200.00 | 87,427.88 | 11,362 |
| 2025-04-23 | 87,300.00 | 89,700.00 | 86,700.00 | 88,300.00 | 87,527.00 | 26,401 |
| 2025-04-22 | 85,500.00 | 87,600.00 | 85,000.00 | 85,500.00 | 84,751.52 | 29,308 |
| 2025-04-21 | 85,800.00 | 87,200.00 | 85,100.00 | 86,400.00 | 85,643.64 | 9,091 |
| 2025-04-18 | 86,200.00 | 87,100.00 | 85,400.00 | 86,400.00 | 85,643.64 | 13,417 |
| 2025-04-17 | 86,200.00 | 87,600.00 | 84,700.00 | 86,100.00 | 85,346.26 | 20,498 |
| 2025-04-16 | 88,600.00 | 89,600.00 | 86,300.00 | 86,400.00 | 85,643.64 | 19,480 |
| 2025-04-15 | 85,500.00 | 87,900.00 | 84,700.00 | 87,200.00 | 86,436.63 | 20,116 |
| 2025-04-14 | 85,500.00 | 89,400.00 | 85,300.00 | 85,500.00 | 84,751.52 | 19,195 |
| 2025-04-11 | 85,800.00 | 85,900.00 | 82,500.00 | 85,200.00 | 84,454.14 | 27,643 |
| 2025-04-10 | 80,300.00 | 87,900.00 | 78,700.00 | 87,200.00 | 86,436.63 | 66,375 |
| 2025-04-09 | 79,900.00 | 82,200.00 | 75,300.00 | 76,200.00 | 75,532.93 | 50,067 |
| 2025-04-08 | 83,900.00 | 85,800.00 | 80,800.00 | 81,700.00 | 80,984.78 | 34,164 |
| 2025-04-07 | 85,600.00 | 88,000.00 | 80,700.00 | 82,000.00 | 81,282.15 | 33,546 |
| 2025-04-04 | 86,300.00 | 89,800.00 | 85,100.00 | 88,900.00 | 88,121.75 | 18,171 |
| 2025-04-03 | 87,300.00 | 89,800.00 | 86,200.00 | 87,500.00 | 86,734.01 | 18,953 |
| 2025-04-02 | 90,700.00 | 90,900.00 | 88,200.00 | 89,400.00 | 88,617.37 | 13,228 |
| 2025-04-01 | 91,400.00 | 92,000.00 | 87,000.00 | 90,200.00 | 89,410.37 | 29,878 |
| 2025-03-31 | 95,000.00 | 95,000.00 | 89,500.00 | 90,500.00 | 89,707.74 | 39,914 |
| 2025-03-28 | 100,000.00 | 100,000.00 | 94,600.00 | 95,000.00 | 94,168.35 | 14,430 |
| 2025-03-27 | 96,200.00 | 100,700.00 | 96,200.00 | 99,000.00 | 98,133.33 | 20,255 |
| 2025-03-26 | 93,400.00 | 98,500.00 | 92,800.00 | 98,500.00 | 97,637.71 | 36,952 |
| 2025-03-25 | 95,300.00 | 96,900.00 | 92,100.00 | 92,500.00 | 91,690.24 | 26,069 |
| 2025-03-24 | 98,100.00 | 100,300.00 | 95,400.00 | 95,700.00 | 94,862.22 | 25,390 |
| 2025-03-21 | 99,000.00 | 99,900.00 | 96,800.00 | 99,000.00 | 98,133.33 | 18,197 |
| 2025-03-20 | 98,200.00 | 101,300.00 | 98,000.00 | 99,200.00 | 98,331.58 | 24,319 |
| 2025-03-19 | 96,600.00 | 102,200.00 | 96,400.00 | 98,800.00 | 97,935.08 | 32,809 |
| 2025-03-18 | 99,000.00 | 99,400.00 | 96,700.00 | 96,700.00 | 95,853.47 | 12,608 |
| 2025-03-17 | 99,900.00 | 102,000.00 | 96,500.00 | 98,000.00 | 97,142.09 | 24,753 |
| 2025-03-14 | 97,700.00 | 101,500.00 | 97,300.00 | 98,900.00 | 98,034.21 | 21,100 |
| 2025-03-13 | 97,500.00 | 102,000.00 | 96,200.00 | 98,200.00 | 97,340.34 | 59,872 |
| 2025-03-12 | 97,500.00 | 100,300.00 | 96,000.00 | 98,500.00 | 97,637.71 | 18,319 |
| 2025-03-11 | 97,800.00 | 99,700.00 | 95,000.00 | 98,600.00 | 97,736.84 | 25,250 |
| 2025-03-10 | 103,400.00 | 103,400.00 | 99,500.00 | 100,800.00 | 99,917.58 | 30,947 |
| 2025-03-07 | 96,800.00 | 104,900.00 | 96,800.00 | 104,500.00 | 103,585.19 | 65,814 |
| 2025-03-06 | 97,600.00 | 99,200.00 | 96,500.00 | 97,800.00 | 96,943.84 | 29,205 |
| 2025-03-05 | 87,800.00 | 99,000.00 | 87,800.00 | 97,000.00 | 96,150.84 | 113,261 |
| 2025-03-04 | 88,100.00 | 89,700.00 | 85,900.00 | 88,600.00 | 87,824.38 | 26,583 |
| 2025-02-28 | 94,500.00 | 94,500.00 | 88,800.00 | 88,800.00 | 88,022.63 | 103,848 |
| 2025-02-27 | 96,200.00 | 98,700.00 | 94,600.00 | 95,400.00 | 94,564.85 | 18,656 |
| 2025-02-26 | 95,200.00 | 98,000.00 | 94,300.00 | 96,200.00 | 95,357.85 | 23,719 |
| 2025-02-25 | 100,300.00 | 101,500.00 | 94,200.00 | 95,200.00 | 94,366.60 | 59,045 |
| 2025-02-24 | 100,600.00 | 103,900.00 | 99,900.00 | 101,100.00 | 100,214.95 | 36,054 |
| 2025-02-21 | 102,800.00 | 103,000.00 | 100,100.00 | 101,500.00 | 100,611.45 | 25,799 |
| 2025-02-20 | 104,400.00 | 105,600.00 | 101,900.00 | 102,600.00 | 101,701.82 | 39,090 |
| 2025-02-19 | 107,200.00 | 108,800.00 | 104,100.00 | 104,100.00 | 103,188.69 | 38,214 |
| 2025-02-18 | 107,200.00 | 110,000.00 | 104,200.00 | 109,000.00 | 108,045.79 | 46,029 |
| 2025-02-17 | 101,200.00 | 109,700.00 | 101,200.00 | 107,300.00 | 106,360.67 | 50,699 |
| 2025-02-14 | 110,300.00 | 110,300.00 | 101,900.00 | 101,900.00 | 101,007.95 | 42,849 |
| 2025-02-13 | 102,300.00 | 109,100.00 | 102,300.00 | 108,400.00 | 107,451.04 | 72,100 |
| 2025-02-12 | 99,000.00 | 103,800.00 | 98,800.00 | 102,200.00 | 101,305.32 | 31,540 |
| 2025-02-11 | 98,900.00 | 103,000.00 | 97,200.00 | 99,300.00 | 98,430.71 | 46,314 |
| 2025-02-10 | 93,000.00 | 98,500.00 | 91,200.00 | 97,900.00 | 97,042.96 | 41,087 |
| 2025-02-07 | 93,700.00 | 95,300.00 | 92,600.00 | 93,700.00 | 92,879.73 | 14,967 |
| 2025-02-06 | 93,800.00 | 94,700.00 | 91,900.00 | 94,200.00 | 93,375.35 | 11,897 |
| 2025-02-05 | 89,200.00 | 95,600.00 | 88,400.00 | 93,800.00 | 92,978.86 | 37,576 |
| 2025-02-04 | 91,900.00 | 92,000.00 | 87,100.00 | 88,400.00 | 87,626.13 | 34,666 |
| 2025-02-03 | 91,100.00 | 91,100.00 | 87,800.00 | 90,500.00 | 89,707.74 | 16,847 |
| 2025-01-31 | 96,200.00 | 96,300.00 | 90,900.00 | 91,100.00 | 90,302.49 | 14,510 |
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.