Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 94,000.00 | 95,600.00 | 91,600.00 | 94,200.00 | 93,375.35 | 26,857 |
| 2025-01-23 | 92,700.00 | 94,300.00 | 89,400.00 | 93,700.00 | 92,879.73 | 27,792 |
| 2025-01-22 | 93,700.00 | 94,400.00 | 90,500.00 | 91,800.00 | 90,996.36 | 25,146 |
| 2025-01-21 | 90,600.00 | 94,600.00 | 89,300.00 | 93,500.00 | 92,681.48 | 60,724 |
| 2025-01-20 | 83,800.00 | 91,300.00 | 83,800.00 | 90,300.00 | 89,509.49 | 63,554 |
| 2025-01-17 | 85,300.00 | 86,000.00 | 83,500.00 | 83,500.00 | 82,769.02 | 17,199 |
| 2025-01-16 | 87,100.00 | 87,200.00 | 84,100.00 | 85,300.00 | 84,553.27 | 14,631 |
| 2025-01-15 | 85,800.00 | 87,000.00 | 84,600.00 | 85,700.00 | 84,949.76 | 33,496 |
| 2025-01-14 | 83,400.00 | 91,600.00 | 83,400.00 | 85,300.00 | 84,553.27 | 54,349 |
| 2025-01-13 | 84,100.00 | 84,800.00 | 81,000.00 | 83,200.00 | 82,471.65 | 22,589 |
| 2025-01-10 | 83,800.00 | 85,600.00 | 83,800.00 | 84,900.00 | 84,156.77 | 13,043 |
| 2025-01-09 | 86,200.00 | 87,700.00 | 84,000.00 | 84,600.00 | 83,859.39 | 21,434 |
| 2025-01-08 | 86,500.00 | 88,400.00 | 86,100.00 | 86,200.00 | 85,445.39 | 9,767 |
| 2025-01-07 | 84,600.00 | 89,800.00 | 83,700.00 | 87,300.00 | 86,535.76 | 46,801 |
| 2025-01-06 | 80,500.00 | 86,000.00 | 80,000.00 | 83,700.00 | 82,967.27 | 29,232 |
| 2025-01-03 | 75,300.00 | 82,800.00 | 75,300.00 | 81,200.00 | 80,489.16 | 34,861 |
| 2025-01-02 | 77,800.00 | 79,000.00 | 75,600.00 | 76,200.00 | 75,532.93 | 12,441 |
| 2024-12-30 | 76,600.00 | 79,300.00 | 76,300.00 | 77,700.00 | 77,019.80 | 11,923 |
| 2024-12-27 | 77,100.00 | 79,700.00 | 76,000.00 | 78,000.00 | 77,317.17 | 9,101 |
| 2024-12-26 | 80,900.00 | 80,900.00 | 77,800.00 | 78,000.00 | 76,325.93 | 12,840 |
| 2024-12-24 | 78,800.00 | 82,700.00 | 78,800.00 | 79,100.00 | 77,402.32 | 27,557 |
| 2024-12-23 | 79,600.00 | 81,000.00 | 76,800.00 | 79,600.00 | 77,891.59 | 18,224 |
| 2024-12-20 | 79,400.00 | 79,500.00 | 76,000.00 | 78,900.00 | 77,206.61 | 23,375 |
| 2024-12-19 | 78,700.00 | 80,500.00 | 77,700.00 | 79,900.00 | 78,185.15 | 9,659 |
| 2024-12-18 | 81,300.00 | 81,300.00 | 78,600.00 | 80,500.00 | 78,772.27 | 17,588 |
| 2024-12-17 | 80,200.00 | 81,200.00 | 77,300.00 | 80,500.00 | 78,772.27 | 20,790 |
| 2024-12-16 | 79,000.00 | 81,200.00 | 78,100.00 | 79,000.00 | 77,304.46 | 15,499 |
| 2024-12-13 | 80,600.00 | 82,300.00 | 78,100.00 | 78,200.00 | 76,521.63 | 24,741 |
| 2024-12-12 | 81,900.00 | 81,900.00 | 78,700.00 | 80,600.00 | 78,870.12 | 27,159 |
| 2024-12-11 | 79,100.00 | 81,900.00 | 78,700.00 | 81,200.00 | 79,457.25 | 29,192 |
| 2024-12-10 | 70,000.00 | 81,500.00 | 70,000.00 | 78,700.00 | 77,010.90 | 104,397 |
| 2024-12-09 | 71,200.00 | 71,900.00 | 68,400.00 | 68,700.00 | 67,225.53 | 33,004 |
| 2024-12-06 | 73,100.00 | 74,800.00 | 70,900.00 | 72,500.00 | 70,943.97 | 24,057 |
| 2024-12-05 | 75,400.00 | 75,800.00 | 73,300.00 | 74,100.00 | 72,509.63 | 14,498 |
| 2024-12-04 | 76,200.00 | 78,100.00 | 75,000.00 | 75,200.00 | 73,586.02 | 23,178 |
| 2024-12-03 | 76,200.00 | 79,500.00 | 76,200.00 | 78,400.00 | 76,717.34 | 37,080 |
| 2024-12-02 | 80,500.00 | 81,000.00 | 76,100.00 | 76,200.00 | 74,564.56 | 53,666 |
| 2024-11-29 | 86,900.00 | 86,900.00 | 79,600.00 | 80,500.00 | 78,772.27 | 47,054 |
| 2024-11-28 | 84,500.00 | 86,900.00 | 84,400.00 | 86,100.00 | 84,252.08 | 13,859 |
| 2024-11-27 | 86,900.00 | 89,500.00 | 83,700.00 | 84,500.00 | 82,686.42 | 25,812 |
| 2024-11-26 | 87,900.00 | 87,900.00 | 86,100.00 | 87,200.00 | 85,328.47 | 10,475 |
| 2024-11-25 | 88,000.00 | 89,600.00 | 88,000.00 | 88,500.00 | 86,600.57 | 23,770 |
| 2024-11-22 | 91,300.00 | 91,500.00 | 88,000.00 | 88,800.00 | 86,894.13 | 9,801 |
| 2024-11-21 | 87,700.00 | 92,000.00 | 87,100.00 | 89,600.00 | 87,676.96 | 14,857 |
| 2024-11-20 | 88,500.00 | 89,700.00 | 87,500.00 | 87,600.00 | 85,719.89 | 10,905 |
| 2024-11-19 | 87,300.00 | 89,400.00 | 87,300.00 | 89,300.00 | 87,383.40 | 9,979 |
| 2024-11-18 | 86,300.00 | 90,100.00 | 86,300.00 | 88,500.00 | 86,600.57 | 25,605 |
| 2024-11-15 | 86,700.00 | 87,800.00 | 83,800.00 | 86,800.00 | 84,937.06 | 26,316 |
| 2024-11-14 | 89,500.00 | 90,800.00 | 86,200.00 | 87,600.00 | 85,719.89 | 27,822 |
| 2024-11-13 | 91,100.00 | 92,600.00 | 89,400.00 | 89,500.00 | 87,579.11 | 21,863 |
| 2024-11-12 | 92,500.00 | 94,000.00 | 90,100.00 | 91,000.00 | 89,046.91 | 32,154 |
| 2024-11-11 | 97,100.00 | 97,600.00 | 92,200.00 | 92,900.00 | 90,906.13 | 33,295 |
| 2024-11-08 | 102,900.00 | 102,900.00 | 97,600.00 | 97,600.00 | 95,505.26 | 30,033 |
| 2024-11-07 | 101,500.00 | 102,400.00 | 99,200.00 | 101,900.00 | 99,712.97 | 22,751 |
| 2024-11-06 | 102,200.00 | 104,100.00 | 100,100.00 | 103,200.00 | 100,985.07 | 27,249 |
| 2024-11-05 | 99,300.00 | 104,700.00 | 97,400.00 | 102,400.00 | 100,202.24 | 46,173 |
| 2024-11-04 | 104,200.00 | 104,200.00 | 98,800.00 | 99,300.00 | 97,168.77 | 53,553 |
| 2024-11-01 | 107,400.00 | 109,000.00 | 104,100.00 | 105,700.00 | 103,431.42 | 24,116 |
| 2024-10-31 | 102,000.00 | 107,800.00 | 101,100.00 | 107,600.00 | 105,290.64 | 30,718 |
| 2024-10-30 | 103,500.00 | 105,800.00 | 101,300.00 | 103,600.00 | 101,376.49 | 17,519 |
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.