Kumho Petro Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 131,600.00 | 131,900.00 | 128,100.00 | 128,600.00 | 123,744.15 | 61,522 |
| 2024-04-25 | 124,200.00 | 132,400.00 | 123,600.00 | 130,200.00 | 125,283.73 | 133,611 |
| 2024-04-24 | 123,900.00 | 125,800.00 | 123,300.00 | 125,400.00 | 120,664.98 | 57,890 |
| 2024-04-23 | 123,100.00 | 123,400.00 | 121,000.00 | 123,000.00 | 118,355.60 | 61,581 |
| 2024-04-22 | 119,000.00 | 124,500.00 | 118,700.00 | 123,100.00 | 118,451.83 | 94,527 |
| 2024-04-19 | 117,000.00 | 118,400.00 | 115,200.00 | 117,100.00 | 112,678.38 | 68,394 |
| 2024-04-18 | 117,700.00 | 120,400.00 | 116,600.00 | 118,200.00 | 113,736.85 | 56,334 |
| 2024-04-17 | 120,600.00 | 120,900.00 | 116,600.00 | 116,600.00 | 112,197.26 | 65,112 |
| 2024-04-16 | 121,300.00 | 122,000.00 | 119,700.00 | 119,700.00 | 115,180.21 | 53,342 |
| 2024-04-15 | 122,100.00 | 127,900.00 | 122,000.00 | 122,500.00 | 117,874.48 | 132,521 |
| 2024-04-12 | 122,800.00 | 123,000.00 | 119,400.00 | 119,900.00 | 115,372.66 | 93,778 |
| 2024-04-11 | 120,700.00 | 123,500.00 | 120,500.00 | 123,300.00 | 118,644.27 | 78,394 |
| 2024-04-09 | 126,500.00 | 127,000.00 | 122,500.00 | 123,300.00 | 118,644.27 | 80,396 |
| 2024-04-08 | 128,500.00 | 128,900.00 | 124,500.00 | 126,100.00 | 121,338.55 | 75,246 |
| 2024-04-05 | 130,000.00 | 130,500.00 | 128,000.00 | 128,300.00 | 123,455.48 | 65,210 |
| 2024-04-04 | 133,800.00 | 134,000.00 | 127,700.00 | 130,000.00 | 125,091.29 | 72,789 |
| 2024-04-03 | 134,300.00 | 134,300.00 | 131,000.00 | 131,600.00 | 126,630.87 | 59,267 |
| 2024-04-02 | 137,100.00 | 137,500.00 | 134,200.00 | 134,300.00 | 129,228.92 | 68,718 |
| 2024-04-01 | 137,700.00 | 139,900.00 | 136,000.00 | 139,000.00 | 133,751.45 | 80,342 |
| 2024-03-29 | 140,500.00 | 140,900.00 | 135,500.00 | 135,800.00 | 130,672.28 | 91,718 |
| 2024-03-28 | 145,000.00 | 145,100.00 | 140,000.00 | 140,500.00 | 135,194.81 | 80,002 |
| 2024-03-27 | 146,000.00 | 146,700.00 | 143,500.00 | 145,500.00 | 140,006.02 | 87,972 |
| 2024-03-26 | 141,400.00 | 148,400.00 | 140,700.00 | 148,400.00 | 142,796.51 | 191,181 |
| 2024-03-25 | 140,000.00 | 141,100.00 | 137,200.00 | 140,000.00 | 134,713.69 | 73,871 |
| 2024-03-22 | 139,600.00 | 142,300.00 | 139,500.00 | 140,300.00 | 135,002.36 | 84,672 |
| 2024-03-21 | 141,700.00 | 142,800.00 | 140,100.00 | 141,000.00 | 135,675.93 | 83,491 |
| 2024-03-20 | 142,000.00 | 145,300.00 | 140,000.00 | 140,500.00 | 135,194.81 | 116,605 |
| 2024-03-19 | 136,800.00 | 143,300.00 | 136,800.00 | 140,500.00 | 135,194.81 | 125,750 |
| 2024-03-18 | 140,900.00 | 140,900.00 | 137,000.00 | 137,600.00 | 132,404.31 | 67,518 |
| 2024-03-15 | 140,000.00 | 141,400.00 | 138,200.00 | 139,700.00 | 134,425.02 | 119,455 |
| 2024-03-14 | 138,500.00 | 141,400.00 | 138,300.00 | 140,200.00 | 134,906.14 | 175,952 |
| 2024-03-13 | 136,100.00 | 137,400.00 | 135,800.00 | 136,700.00 | 131,538.30 | 89,825 |
| 2024-03-12 | 137,600.00 | 137,600.00 | 134,600.00 | 134,900.00 | 129,806.27 | 90,265 |
| 2024-03-11 | 138,600.00 | 138,800.00 | 136,200.00 | 136,700.00 | 131,538.30 | 122,873 |
| 2024-03-08 | 145,300.00 | 146,900.00 | 137,500.00 | 139,700.00 | 134,425.02 | 232,089 |
| 2024-03-07 | 155,200.00 | 158,000.00 | 141,300.00 | 145,600.00 | 140,102.24 | 383,777 |
| 2024-03-06 | 146,800.00 | 148,900.00 | 143,100.00 | 144,400.00 | 138,947.55 | 101,409 |
| 2024-03-05 | 151,800.00 | 151,800.00 | 146,400.00 | 147,500.00 | 141,930.50 | 76,905 |
| 2024-03-04 | 147,900.00 | 152,500.00 | 145,500.00 | 151,500.00 | 145,779.46 | 117,644 |
| 2024-02-29 | 145,700.00 | 152,800.00 | 145,400.00 | 147,900.00 | 142,315.39 | 188,174 |
| 2024-02-28 | 140,800.00 | 149,600.00 | 140,800.00 | 147,400.00 | 141,834.27 | 112,301 |
| 2024-02-27 | 142,100.00 | 142,800.00 | 138,200.00 | 140,700.00 | 135,387.26 | 83,443 |
| 2024-02-26 | 146,500.00 | 149,000.00 | 141,500.00 | 142,100.00 | 136,734.40 | 125,807 |
| 2024-02-23 | 148,100.00 | 148,200.00 | 144,000.00 | 147,300.00 | 141,738.05 | 144,747 |
| 2024-02-22 | 151,000.00 | 151,100.00 | 146,100.00 | 147,300.00 | 141,738.05 | 153,363 |
| 2024-02-21 | 155,400.00 | 158,900.00 | 151,000.00 | 151,900.00 | 146,164.36 | 104,073 |
| 2024-02-20 | 161,000.00 | 162,000.00 | 150,700.00 | 153,800.00 | 147,992.61 | 192,829 |
| 2024-02-19 | 156,300.00 | 163,900.00 | 153,800.00 | 161,500.00 | 155,401.87 | 339,197 |
| 2024-02-16 | 146,800.00 | 155,200.00 | 143,900.00 | 155,200.00 | 149,339.75 | 660,047 |
| 2024-02-15 | 138,000.00 | 142,000.00 | 136,600.00 | 141,800.00 | 136,445.73 | 115,123 |
| 2024-02-14 | 139,800.00 | 141,400.00 | 134,400.00 | 136,100.00 | 130,960.95 | 122,816 |
| 2024-02-13 | 141,200.00 | 143,100.00 | 139,000.00 | 139,700.00 | 134,425.02 | 131,182 |
| 2024-02-08 | 142,200.00 | 142,800.00 | 135,500.00 | 140,200.00 | 134,906.14 | 184,344 |
| 2024-02-07 | 139,000.00 | 142,700.00 | 136,000.00 | 142,500.00 | 137,119.29 | 142,779 |
| 2024-02-06 | 133,800.00 | 139,900.00 | 133,300.00 | 137,700.00 | 132,500.54 | 125,949 |
| 2024-02-05 | 131,200.00 | 139,700.00 | 129,100.00 | 136,900.00 | 131,730.75 | 248,658 |
| 2024-02-02 | 130,000.00 | 133,700.00 | 126,500.00 | 130,600.00 | 125,668.63 | 169,409 |
| 2024-02-01 | 124,100.00 | 134,900.00 | 124,100.00 | 130,400.00 | 125,476.18 | 221,089 |
| 2024-01-31 | 127,900.00 | 128,700.00 | 120,500.00 | 124,800.00 | 120,087.63 | 209,137 |
| 2024-01-30 | 127,900.00 | 136,500.00 | 127,800.00 | 128,900.00 | 124,032.82 | 465,355 |
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.