Kumho Petro Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	153,000.00	159,000.00	151,500.00	158,000.00	143,194.43	163,180
2022-02-17	153,000.00	156,000.00	149,500.00	153,500.00	139,116.10	174,929
2022-02-16	153,000.00	155,000.00	152,000.00	152,500.00	138,209.81	135,479
2022-02-15	154,000.00	157,000.00	150,500.00	151,000.00	136,850.37	143,561
2022-02-14	159,500.00	160,500.00	154,000.00	154,000.00	139,569.25	231,729
2022-02-11	159,000.00	164,500.00	156,000.00	162,500.00	147,272.75	227,853
2022-02-10	162,500.00	165,000.00	159,000.00	159,000.00	144,100.72	273,731
2022-02-09	153,500.00	167,500.00	150,500.00	164,000.00	148,632.19	765,368
2022-02-08	148,500.00	152,500.00	148,000.00	150,000.00	135,944.08	163,170
2022-02-07	148,500.00	149,500.00	143,500.00	148,000.00	134,131.49	145,549
2022-02-04	147,000.00	149,000.00	146,000.00	149,000.00	135,037.78	96,577
2022-02-03	147,500.00	149,000.00	146,000.00	147,500.00	133,678.34	135,365
2022-01-28	144,000.00	148,000.00	140,500.00	145,500.00	131,865.75	149,744
2022-01-27	146,000.00	148,000.00	140,500.00	143,500.00	130,053.17	174,258
2022-01-26	147,500.00	151,500.00	147,000.00	147,500.00	133,678.34	115,079
2022-01-25	155,000.00	156,500.00	147,000.00	147,500.00	133,678.34	230,760
2022-01-24	158,000.00	159,500.00	154,500.00	156,000.00	141,381.84	135,779
2022-01-21	161,000.00	163,000.00	158,000.00	159,500.00	144,553.87	177,899
2022-01-20	163,000.00	166,000.00	158,000.00	164,000.00	148,632.19	199,928
2022-01-19	160,500.00	166,500.00	160,500.00	164,000.00	148,632.19	134,170
2022-01-18	167,000.00	168,500.00	162,000.00	163,500.00	148,179.04	154,599
2022-01-17	174,500.00	176,000.00	166,500.00	167,500.00	151,804.22	136,301
2022-01-14	169,000.00	176,000.00	168,500.00	174,000.00	157,695.13	225,011
2022-01-13	171,500.00	172,500.00	168,000.00	171,500.00	155,429.39	122,637
2022-01-12	167,500.00	170,500.00	167,000.00	170,000.00	154,069.95	128,472
2022-01-11	172,500.00	173,500.00	165,000.00	165,500.00	149,991.63	264,849
2022-01-10	171,000.00	175,500.00	169,500.00	175,000.00	158,601.42	216,519
2022-01-07	162,500.00	172,000.00	162,500.00	172,000.00	155,882.54	297,387
2022-01-06	163,000.00	166,000.00	162,000.00	162,000.00	146,819.60	149,444
2022-01-05	168,000.00	170,500.00	166,000.00	166,500.00	150,897.92	173,696
2022-01-04	166,500.00	167,000.00	164,000.00	166,500.00	150,897.92	142,208
2022-01-03	166,500.00	169,500.00	165,500.00	167,000.00	151,351.07	163,969
2021-12-30	172,000.00	172,500.00	165,000.00	166,000.00	150,444.78	276,584
2021-12-29	178,000.00	178,500.00	172,500.00	172,500.00	156,335.69	355,302
2021-12-28	187,000.00	188,000.00	184,500.00	185,000.00	158,601.42	317,445
2021-12-27	185,000.00	186,000.00	184,000.00	186,000.00	159,458.73	119,833
2021-12-24	185,000.00	186,500.00	183,500.00	184,500.00	158,172.77	93,032
2021-12-23	182,500.00	185,000.00	181,000.00	184,500.00	158,172.77	131,777
2021-12-22	183,000.00	183,500.00	180,500.00	181,000.00	155,172.20	103,511
2021-12-21	183,000.00	185,000.00	181,000.00	182,000.00	156,029.51	141,848
2021-12-20	185,000.00	185,500.00	182,000.00	182,500.00	156,458.16	189,123
2021-12-17	185,500.00	189,500.00	184,000.00	186,500.00	159,887.38	224,044
2021-12-16	190,500.00	190,500.00	185,000.00	185,500.00	159,030.07	592,830
2021-12-15	186,500.00	189,000.00	183,000.00	183,500.00	157,315.46	305,310
2021-12-14	190,000.00	193,000.00	186,000.00	188,000.00	161,173.34	318,513
2021-12-13	181,000.00	191,500.00	181,000.00	190,000.00	162,887.95	405,433
2021-12-10	179,000.00	181,500.00	177,500.00	180,000.00	154,314.90	136,695
2021-12-09	179,000.00	180,500.00	177,500.00	179,000.00	153,457.59	161,546
2021-12-08	182,000.00	182,500.00	176,000.00	177,000.00	151,742.98	227,294
2021-12-07	180,000.00	182,500.00	177,000.00	180,000.00	154,314.90	272,940
2021-12-06	173,000.00	181,000.00	170,500.00	178,000.00	152,600.29	410,061
2021-12-03	170,500.00	173,500.00	168,000.00	172,000.00	147,456.46	250,243
2021-12-02	168,000.00	171,000.00	166,000.00	169,000.00	144,884.54	252,964
2021-12-01	156,500.00	169,500.00	155,500.00	168,500.00	144,455.89	504,724
2021-11-30	158,500.00	163,500.00	154,000.00	155,000.00	132,882.27	270,890
2021-11-29	153,500.00	164,500.00	153,500.00	157,000.00	134,596.88	247,983
2021-11-26	161,000.00	161,500.00	157,500.00	157,500.00	135,025.53	161,161
2021-11-25	161,000.00	162,500.00	160,500.00	162,000.00	138,883.41	78,959
2021-11-24	162,000.00	163,000.00	160,500.00	161,000.00	138,026.10	109,653
2021-11-23	162,500.00	164,500.00	162,000.00	162,500.00	139,312.06	78,515

← NewerPage 20 of 21 · 1,228 trading daysOlder →

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.