Korea Petro Chemical Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 105,400.00 | 105,400.00 | 102,200.00 | 102,600.00 | 100,397.95 | 9,121 |
| 2024-10-28 | 100,000.00 | 107,900.00 | 100,000.00 | 105,400.00 | 103,137.85 | 29,987 |
| 2024-10-25 | 100,300.00 | 101,300.00 | 99,600.00 | 100,000.00 | 97,853.75 | 7,098 |
| 2024-10-24 | 102,500.00 | 103,600.00 | 100,400.00 | 100,500.00 | 98,343.02 | 10,857 |
| 2024-10-23 | 101,600.00 | 103,500.00 | 99,300.00 | 102,500.00 | 100,300.10 | 19,542 |
| 2024-10-22 | 102,700.00 | 103,700.00 | 100,300.00 | 101,400.00 | 99,223.70 | 15,312 |
| 2024-10-21 | 103,000.00 | 105,900.00 | 100,000.00 | 104,000.00 | 101,767.90 | 20,229 |
| 2024-10-18 | 101,600.00 | 103,600.00 | 100,100.00 | 101,600.00 | 99,419.41 | 14,653 |
| 2024-10-17 | 105,100.00 | 107,600.00 | 101,600.00 | 101,600.00 | 99,419.41 | 22,897 |
| 2024-10-16 | 103,800.00 | 106,300.00 | 103,300.00 | 105,400.00 | 103,137.85 | 21,381 |
| 2024-10-15 | 109,000.00 | 110,600.00 | 105,200.00 | 105,300.00 | 103,040.00 | 28,036 |
| 2024-10-14 | 107,900.00 | 111,800.00 | 106,500.00 | 109,700.00 | 107,345.57 | 25,491 |
| 2024-10-11 | 113,800.00 | 113,800.00 | 108,100.00 | 108,100.00 | 105,779.91 | 27,823 |
| 2024-10-10 | 113,000.00 | 115,000.00 | 109,700.00 | 112,700.00 | 110,281.18 | 40,833 |
| 2024-10-08 | 116,500.00 | 116,500.00 | 111,100.00 | 111,200.00 | 108,813.37 | 28,272 |
| 2024-10-07 | 110,100.00 | 116,900.00 | 107,700.00 | 116,500.00 | 113,999.62 | 45,978 |
| 2024-10-04 | 112,500.00 | 114,000.00 | 106,100.00 | 110,000.00 | 107,639.13 | 43,606 |
| 2024-10-02 | 115,000.00 | 115,700.00 | 112,100.00 | 112,500.00 | 110,085.47 | 22,872 |
| 2024-09-30 | 115,400.00 | 118,000.00 | 113,200.00 | 116,300.00 | 113,803.91 | 45,522 |
| 2024-09-27 | 111,900.00 | 117,100.00 | 109,000.00 | 115,600.00 | 113,118.94 | 70,004 |
| 2024-09-26 | 106,700.00 | 111,300.00 | 106,400.00 | 110,000.00 | 107,639.13 | 34,533 |
| 2024-09-25 | 107,000.00 | 112,100.00 | 106,500.00 | 107,700.00 | 105,388.49 | 87,753 |
| 2024-09-24 | 95,400.00 | 105,000.00 | 95,400.00 | 104,800.00 | 102,550.73 | 68,355 |
| 2024-09-23 | 96,900.00 | 96,900.00 | 95,000.00 | 95,400.00 | 93,352.48 | 7,830 |
| 2024-09-20 | 97,300.00 | 97,800.00 | 95,400.00 | 96,300.00 | 94,233.16 | 18,593 |
| 2024-09-19 | 99,400.00 | 100,400.00 | 94,200.00 | 96,200.00 | 94,135.31 | 18,835 |
| 2024-09-13 | 98,000.00 | 99,400.00 | 95,600.00 | 97,000.00 | 94,918.14 | 14,196 |
| 2024-09-12 | 98,300.00 | 100,500.00 | 96,000.00 | 96,900.00 | 94,820.28 | 21,247 |
| 2024-09-11 | 91,500.00 | 99,000.00 | 91,400.00 | 98,200.00 | 96,092.38 | 33,272 |
| 2024-09-10 | 94,100.00 | 96,100.00 | 91,500.00 | 92,000.00 | 90,025.45 | 25,250 |
| 2024-09-09 | 96,100.00 | 96,400.00 | 93,200.00 | 94,900.00 | 92,863.21 | 27,898 |
| 2024-09-06 | 100,000.00 | 100,600.00 | 97,100.00 | 97,100.00 | 95,015.99 | 36,305 |
| 2024-09-05 | 102,000.00 | 105,400.00 | 100,000.00 | 100,400.00 | 98,245.17 | 31,910 |
| 2024-09-04 | 105,000.00 | 106,000.00 | 100,600.00 | 101,500.00 | 99,321.56 | 49,446 |
| 2024-09-03 | 103,600.00 | 111,300.00 | 103,500.00 | 107,900.00 | 105,584.20 | 57,223 |
| 2024-09-02 | 104,300.00 | 104,500.00 | 102,000.00 | 102,700.00 | 100,495.80 | 22,709 |
| 2024-08-30 | 104,900.00 | 105,300.00 | 102,500.00 | 104,200.00 | 101,963.61 | 26,601 |
| 2024-08-29 | 104,900.00 | 106,300.00 | 101,900.00 | 103,700.00 | 101,474.34 | 17,539 |
| 2024-08-28 | 105,500.00 | 106,000.00 | 102,400.00 | 103,200.00 | 100,985.07 | 10,899 |
| 2024-08-27 | 105,700.00 | 106,800.00 | 103,600.00 | 105,300.00 | 103,040.00 | 17,675 |
| 2024-08-26 | 104,700.00 | 106,100.00 | 101,000.00 | 105,000.00 | 102,746.44 | 11,635 |
| 2024-08-23 | 105,500.00 | 105,900.00 | 103,300.00 | 103,800.00 | 101,572.19 | 12,868 |
| 2024-08-22 | 105,600.00 | 107,000.00 | 104,600.00 | 105,400.00 | 103,137.85 | 23,356 |
| 2024-08-21 | 103,500.00 | 105,400.00 | 102,100.00 | 103,700.00 | 101,474.34 | 12,496 |
| 2024-08-20 | 102,300.00 | 104,300.00 | 101,000.00 | 103,500.00 | 101,278.63 | 20,149 |
| 2024-08-19 | 105,800.00 | 106,200.00 | 100,800.00 | 101,800.00 | 99,615.12 | 37,959 |
| 2024-08-16 | 106,100.00 | 106,500.00 | 104,600.00 | 105,300.00 | 103,040.00 | 9,279 |
| 2024-08-14 | 102,400.00 | 104,400.00 | 101,900.00 | 104,000.00 | 101,767.90 | 9,510 |
| 2024-08-13 | 103,200.00 | 104,000.00 | 101,100.00 | 101,500.00 | 99,321.56 | 17,735 |
| 2024-08-12 | 101,500.00 | 104,700.00 | 100,800.00 | 103,000.00 | 100,789.36 | 14,288 |
| 2024-08-09 | 102,500.00 | 104,000.00 | 99,100.00 | 100,600.00 | 98,440.87 | 36,080 |
| 2024-08-08 | 102,900.00 | 103,800.00 | 99,800.00 | 101,600.00 | 99,419.41 | 27,275 |
| 2024-08-07 | 103,100.00 | 106,500.00 | 102,700.00 | 103,500.00 | 101,278.63 | 22,949 |
| 2024-08-06 | 100,900.00 | 106,900.00 | 100,900.00 | 104,500.00 | 102,257.17 | 28,607 |
| 2024-08-05 | 112,500.00 | 112,500.00 | 97,000.00 | 100,100.00 | 97,951.60 | 49,442 |
| 2024-08-02 | 117,000.00 | 117,000.00 | 113,000.00 | 113,500.00 | 111,064.01 | 19,546 |
| 2024-08-01 | 113,000.00 | 119,400.00 | 113,000.00 | 117,200.00 | 114,684.60 | 21,821 |
| 2024-07-31 | 117,000.00 | 117,000.00 | 112,600.00 | 113,900.00 | 111,455.42 | 22,653 |
| 2024-07-30 | 114,500.00 | 117,000.00 | 114,100.00 | 115,700.00 | 113,216.79 | 15,285 |
| 2024-07-29 | 115,500.00 | 117,000.00 | 113,500.00 | 116,300.00 | 113,803.91 | 15,176 |
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.