Kumho Petro Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 151,000.00 | 151,800.00 | 147,200.00 | 149,700.00 | 144,047.43 | 53,583 |
| 2024-07-24 | 152,100.00 | 153,800.00 | 149,500.00 | 150,900.00 | 145,202.12 | 43,074 |
| 2024-07-23 | 156,600.00 | 158,200.00 | 152,100.00 | 152,100.00 | 146,356.80 | 62,820 |
| 2024-07-22 | 153,300.00 | 155,200.00 | 148,300.00 | 154,400.00 | 148,569.96 | 80,645 |
| 2024-07-19 | 155,100.00 | 155,500.00 | 148,100.00 | 152,500.00 | 146,741.70 | 138,497 |
| 2024-07-18 | 165,500.00 | 165,500.00 | 155,100.00 | 157,600.00 | 151,649.13 | 103,555 |
| 2024-07-17 | 162,300.00 | 165,600.00 | 160,000.00 | 163,900.00 | 157,711.24 | 65,238 |
| 2024-07-16 | 163,800.00 | 164,000.00 | 160,800.00 | 161,200.00 | 155,113.19 | 63,642 |
| 2024-07-15 | 166,100.00 | 167,000.00 | 162,200.00 | 164,300.00 | 158,096.14 | 83,690 |
| 2024-07-12 | 164,200.00 | 166,800.00 | 161,500.00 | 165,200.00 | 158,962.16 | 109,558 |
| 2024-07-11 | 155,500.00 | 165,400.00 | 154,600.00 | 164,500.00 | 158,288.59 | 324,144 |
| 2024-07-10 | 156,500.00 | 156,500.00 | 153,200.00 | 154,000.00 | 148,185.06 | 55,681 |
| 2024-07-09 | 156,700.00 | 159,000.00 | 153,200.00 | 156,400.00 | 150,494.44 | 65,919 |
| 2024-07-08 | 154,100.00 | 160,000.00 | 152,800.00 | 157,700.00 | 151,745.35 | 271,372 |
| 2024-07-05 | 149,500.00 | 151,400.00 | 146,000.00 | 146,500.00 | 140,968.26 | 55,926 |
| 2024-07-04 | 148,200.00 | 150,300.00 | 141,900.00 | 149,000.00 | 143,373.86 | 93,974 |
| 2024-07-03 | 147,800.00 | 149,300.00 | 146,800.00 | 148,300.00 | 142,700.29 | 35,486 |
| 2024-07-02 | 145,600.00 | 147,000.00 | 144,100.00 | 146,000.00 | 140,487.14 | 50,218 |
| 2024-07-01 | 146,700.00 | 147,600.00 | 145,000.00 | 147,000.00 | 141,449.38 | 31,605 |
| 2024-06-28 | 145,300.00 | 147,800.00 | 145,300.00 | 146,500.00 | 140,968.26 | 41,925 |
| 2024-06-27 | 146,100.00 | 146,200.00 | 144,700.00 | 145,300.00 | 139,813.57 | 57,243 |
| 2024-06-26 | 147,200.00 | 148,900.00 | 144,800.00 | 147,500.00 | 141,930.50 | 71,708 |
| 2024-06-25 | 153,000.00 | 154,400.00 | 147,000.00 | 148,600.00 | 142,988.96 | 69,483 |
| 2024-06-24 | 149,000.00 | 153,500.00 | 148,200.00 | 150,100.00 | 144,432.32 | 52,453 |
| 2024-06-21 | 156,400.00 | 158,100.00 | 149,100.00 | 149,200.00 | 143,566.31 | 115,982 |
| 2024-06-20 | 150,200.00 | 157,600.00 | 148,700.00 | 156,700.00 | 150,783.11 | 168,720 |
| 2024-06-19 | 150,000.00 | 153,800.00 | 146,800.00 | 150,300.00 | 144,624.77 | 123,182 |
| 2024-06-18 | 149,800.00 | 149,900.00 | 145,000.00 | 145,000.00 | 139,524.90 | 52,577 |
| 2024-06-17 | 145,200.00 | 151,800.00 | 144,900.00 | 149,900.00 | 144,239.87 | 86,137 |
| 2024-06-14 | 146,300.00 | 147,000.00 | 143,000.00 | 144,100.00 | 138,658.88 | 96,586 |
| 2024-06-13 | 152,900.00 | 155,000.00 | 147,700.00 | 147,700.00 | 142,122.95 | 131,443 |
| 2024-06-12 | 150,700.00 | 153,900.00 | 149,700.00 | 152,900.00 | 147,126.60 | 61,634 |
| 2024-06-11 | 142,800.00 | 152,500.00 | 142,000.00 | 151,000.00 | 145,298.34 | 127,980 |
| 2024-06-10 | 142,800.00 | 144,300.00 | 140,100.00 | 142,600.00 | 137,215.52 | 48,193 |
| 2024-06-07 | 146,800.00 | 150,500.00 | 143,800.00 | 144,200.00 | 138,755.10 | 69,054 |
| 2024-06-05 | 148,800.00 | 149,100.00 | 145,200.00 | 148,100.00 | 142,507.84 | 40,430 |
| 2024-06-04 | 146,700.00 | 148,000.00 | 144,000.00 | 146,000.00 | 140,487.14 | 47,782 |
| 2024-06-03 | 148,400.00 | 153,000.00 | 143,100.00 | 148,300.00 | 142,700.29 | 87,008 |
| 2024-05-31 | 146,600.00 | 150,900.00 | 146,300.00 | 147,400.00 | 141,834.27 | 165,162 |
| 2024-05-30 | 140,100.00 | 146,800.00 | 139,200.00 | 144,400.00 | 138,947.55 | 71,303 |
| 2024-05-29 | 145,200.00 | 146,000.00 | 140,000.00 | 140,800.00 | 135,483.48 | 101,301 |
| 2024-05-28 | 151,500.00 | 152,900.00 | 144,900.00 | 146,100.00 | 140,583.36 | 93,621 |
| 2024-05-27 | 148,000.00 | 154,300.00 | 146,300.00 | 152,200.00 | 146,453.03 | 97,553 |
| 2024-05-24 | 144,800.00 | 147,000.00 | 143,100.00 | 146,200.00 | 140,679.58 | 52,365 |
| 2024-05-23 | 151,500.00 | 152,000.00 | 146,200.00 | 146,500.00 | 140,968.26 | 80,090 |
| 2024-05-22 | 153,000.00 | 155,600.00 | 152,400.00 | 153,500.00 | 147,703.94 | 44,902 |
| 2024-05-21 | 156,400.00 | 156,400.00 | 153,600.00 | 153,900.00 | 148,088.84 | 51,746 |
| 2024-05-20 | 158,800.00 | 160,500.00 | 154,800.00 | 156,400.00 | 150,494.44 | 160,534 |
| 2024-05-17 | 149,200.00 | 155,000.00 | 145,400.00 | 154,400.00 | 148,569.96 | 147,507 |
| 2024-05-16 | 149,100.00 | 151,000.00 | 146,500.00 | 150,700.00 | 145,009.67 | 124,527 |
| 2024-05-14 | 141,900.00 | 151,200.00 | 141,100.00 | 147,700.00 | 142,122.95 | 136,253 |
| 2024-05-13 | 140,300.00 | 141,900.00 | 138,000.00 | 141,900.00 | 136,541.95 | 46,143 |
| 2024-05-10 | 143,900.00 | 146,900.00 | 139,300.00 | 139,500.00 | 134,232.57 | 66,197 |
| 2024-05-09 | 143,800.00 | 144,400.00 | 142,300.00 | 143,900.00 | 138,466.43 | 58,410 |
| 2024-05-08 | 142,300.00 | 144,200.00 | 138,500.00 | 143,800.00 | 138,370.21 | 72,560 |
| 2024-05-07 | 140,400.00 | 144,500.00 | 137,300.00 | 142,300.00 | 136,926.85 | 171,370 |
| 2024-05-03 | 136,000.00 | 140,500.00 | 135,000.00 | 138,600.00 | 133,366.56 | 70,304 |
| 2024-05-02 | 140,100.00 | 140,400.00 | 135,000.00 | 135,000.00 | 129,902.49 | 56,126 |
| 2024-04-30 | 137,000.00 | 139,800.00 | 136,800.00 | 138,200.00 | 132,981.66 | 65,672 |
| 2024-04-29 | 130,500.00 | 138,400.00 | 129,800.00 | 138,300.00 | 133,077.88 | 195,448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,700.0000 KRW |
| 2024-12-27 | 2,200.0000 KRW |
| 2023-12-27 | 2,900.0000 KRW |
| 2022-12-28 | 5,400.0000 KRW |
| 2021-12-29 | 10,000.0000 KRW |
| 2020-12-29 | 4,200.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.