Kumho Petro Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 135,000.00 | 136,000.00 | 133,500.00 | 134,500.00 | 121,896.52 | 40,869 |
| 2022-08-11 | 132,500.00 | 135,500.00 | 132,000.00 | 134,500.00 | 121,896.52 | 74,482 |
| 2022-08-10 | 132,000.00 | 135,500.00 | 130,500.00 | 131,500.00 | 119,177.64 | 92,919 |
| 2022-08-09 | 130,000.00 | 132,000.00 | 129,000.00 | 130,500.00 | 118,271.35 | 40,697 |
| 2022-08-08 | 131,500.00 | 131,500.00 | 128,000.00 | 130,500.00 | 118,271.35 | 57,342 |
| 2022-08-05 | 130,000.00 | 133,000.00 | 129,500.00 | 131,500.00 | 119,177.64 | 75,995 |
| 2022-08-04 | 131,500.00 | 131,500.00 | 128,500.00 | 129,500.00 | 117,365.05 | 67,624 |
| 2022-08-03 | 128,500.00 | 131,000.00 | 128,500.00 | 130,500.00 | 118,271.35 | 47,778 |
| 2022-08-02 | 130,500.00 | 131,000.00 | 128,500.00 | 129,500.00 | 117,365.05 | 55,290 |
| 2022-08-01 | 130,000.00 | 134,000.00 | 129,500.00 | 131,000.00 | 118,724.49 | 99,610 |
| 2022-07-29 | 128,500.00 | 130,500.00 | 128,000.00 | 129,500.00 | 117,365.05 | 101,854 |
| 2022-07-28 | 128,000.00 | 129,500.00 | 126,000.00 | 127,500.00 | 115,552.46 | 94,439 |
| 2022-07-27 | 127,500.00 | 127,500.00 | 126,000.00 | 127,500.00 | 115,552.46 | 33,986 |
| 2022-07-26 | 127,000.00 | 127,500.00 | 125,500.00 | 127,000.00 | 115,099.32 | 31,048 |
| 2022-07-25 | 123,000.00 | 127,500.00 | 123,000.00 | 127,000.00 | 115,099.32 | 64,134 |
| 2022-07-22 | 126,000.00 | 126,000.00 | 123,000.00 | 124,000.00 | 112,380.44 | 60,506 |
| 2022-07-21 | 125,000.00 | 126,000.00 | 123,000.00 | 125,000.00 | 113,286.73 | 70,248 |
| 2022-07-20 | 122,500.00 | 127,000.00 | 122,500.00 | 124,000.00 | 112,380.44 | 162,755 |
| 2022-07-19 | 119,500.00 | 122,000.00 | 119,000.00 | 121,000.00 | 109,661.55 | 65,951 |
| 2022-07-18 | 120,500.00 | 121,000.00 | 118,500.00 | 120,500.00 | 109,208.41 | 112,511 |
| 2022-07-15 | 123,000.00 | 123,500.00 | 116,000.00 | 118,500.00 | 107,395.82 | 215,322 |
| 2022-07-14 | 122,500.00 | 123,500.00 | 121,000.00 | 123,500.00 | 111,927.29 | 109,432 |
| 2022-07-13 | 122,500.00 | 124,500.00 | 122,000.00 | 124,000.00 | 112,380.44 | 109,715 |
| 2022-07-12 | 126,500.00 | 126,500.00 | 121,000.00 | 122,000.00 | 110,567.85 | 203,090 |
| 2022-07-11 | 138,000.00 | 138,000.00 | 126,000.00 | 127,000.00 | 115,099.32 | 378,816 |
| 2022-07-08 | 138,500.00 | 141,000.00 | 137,000.00 | 138,000.00 | 125,068.55 | 80,721 |
| 2022-07-07 | 139,500.00 | 139,500.00 | 136,000.00 | 138,000.00 | 125,068.55 | 75,354 |
| 2022-07-06 | 141,000.00 | 143,500.00 | 136,500.00 | 137,500.00 | 124,615.40 | 107,423 |
| 2022-07-05 | 139,000.00 | 142,000.00 | 139,000.00 | 141,000.00 | 127,787.43 | 86,614 |
| 2022-07-04 | 140,500.00 | 141,500.00 | 137,500.00 | 140,000.00 | 126,881.14 | 65,481 |
| 2022-07-01 | 140,500.00 | 143,500.00 | 138,000.00 | 140,000.00 | 126,881.14 | 84,166 |
| 2022-06-30 | 141,000.00 | 141,500.00 | 138,500.00 | 139,000.00 | 125,974.84 | 85,582 |
| 2022-06-29 | 144,500.00 | 145,000.00 | 141,000.00 | 141,000.00 | 127,787.43 | 68,535 |
| 2022-06-28 | 143,000.00 | 147,000.00 | 143,000.00 | 145,500.00 | 131,865.75 | 54,282 |
| 2022-06-27 | 144,500.00 | 146,500.00 | 142,500.00 | 144,500.00 | 130,959.46 | 55,147 |
| 2022-06-24 | 136,000.00 | 145,000.00 | 135,500.00 | 144,000.00 | 130,506.31 | 100,333 |
| 2022-06-23 | 138,000.00 | 141,500.00 | 136,500.00 | 137,000.00 | 124,162.26 | 114,258 |
| 2022-06-22 | 146,500.00 | 147,000.00 | 139,000.00 | 139,000.00 | 125,974.84 | 113,742 |
| 2022-06-21 | 145,500.00 | 148,500.00 | 145,500.00 | 146,000.00 | 132,318.90 | 73,130 |
| 2022-06-20 | 151,500.00 | 152,000.00 | 145,500.00 | 146,500.00 | 132,772.05 | 71,791 |
| 2022-06-17 | 147,000.00 | 152,500.00 | 146,500.00 | 151,000.00 | 136,850.37 | 108,996 |
| 2022-06-16 | 150,000.00 | 152,500.00 | 149,000.00 | 150,500.00 | 136,397.22 | 89,676 |
| 2022-06-15 | 150,000.00 | 152,500.00 | 147,500.00 | 148,500.00 | 134,584.63 | 122,701 |
| 2022-06-14 | 154,000.00 | 156,000.00 | 148,500.00 | 150,000.00 | 135,944.08 | 207,975 |
| 2022-06-13 | 161,000.00 | 161,500.00 | 157,500.00 | 157,500.00 | 142,741.28 | 93,926 |
| 2022-06-10 | 162,000.00 | 164,000.00 | 159,500.00 | 163,000.00 | 147,725.90 | 138,254 |
| 2022-06-09 | 156,500.00 | 162,000.00 | 155,000.00 | 162,000.00 | 146,819.60 | 218,002 |
| 2022-06-08 | 157,000.00 | 159,500.00 | 156,000.00 | 156,500.00 | 141,834.99 | 67,815 |
| 2022-06-07 | 161,500.00 | 162,000.00 | 157,500.00 | 158,000.00 | 143,194.43 | 86,904 |
| 2022-06-03 | 160,500.00 | 161,500.00 | 159,500.00 | 160,500.00 | 145,460.16 | 53,942 |
| 2022-06-02 | 158,500.00 | 161,000.00 | 156,500.00 | 160,000.00 | 145,007.01 | 86,816 |
| 2022-05-31 | 159,000.00 | 160,500.00 | 157,500.00 | 160,000.00 | 145,007.01 | 142,604 |
| 2022-05-30 | 158,000.00 | 160,000.00 | 157,000.00 | 159,000.00 | 144,100.72 | 114,466 |
| 2022-05-27 | 155,000.00 | 157,500.00 | 154,000.00 | 157,000.00 | 142,288.13 | 111,110 |
| 2022-05-26 | 153,500.00 | 155,500.00 | 151,500.00 | 154,500.00 | 140,022.40 | 76,466 |
| 2022-05-25 | 152,500.00 | 155,500.00 | 152,500.00 | 154,500.00 | 140,022.40 | 67,033 |
| 2022-05-24 | 153,500.00 | 156,500.00 | 152,000.00 | 152,500.00 | 138,209.81 | 79,268 |
| 2022-05-23 | 153,500.00 | 155,500.00 | 152,000.00 | 155,000.00 | 140,475.54 | 59,591 |
| 2022-05-20 | 150,500.00 | 153,500.00 | 150,500.00 | 153,500.00 | 139,116.10 | 64,333 |
| 2022-05-19 | 149,000.00 | 151,000.00 | 146,500.00 | 149,500.00 | 135,490.93 | 80,728 |
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.