Kumho Petro Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 109,100.00 | 109,900.00 | 106,100.00 | 106,300.00 | 104,826.02 | 212,349 |
| 2025-01-21 | 101,400.00 | 111,300.00 | 101,100.00 | 109,700.00 | 108,178.87 | 493,862 |
| 2025-01-20 | 94,600.00 | 100,800.00 | 94,600.00 | 100,000.00 | 98,613.38 | 290,916 |
| 2025-01-17 | 93,400.00 | 94,200.00 | 92,700.00 | 93,000.00 | 91,710.44 | 42,182 |
| 2025-01-16 | 93,400.00 | 94,500.00 | 91,800.00 | 94,400.00 | 93,091.03 | 92,251 |
| 2025-01-15 | 92,600.00 | 94,000.00 | 91,700.00 | 92,500.00 | 91,217.37 | 80,072 |
| 2025-01-14 | 91,500.00 | 93,500.00 | 91,400.00 | 92,000.00 | 90,724.31 | 51,381 |
| 2025-01-13 | 94,400.00 | 94,600.00 | 91,100.00 | 91,500.00 | 90,231.24 | 72,574 |
| 2025-01-10 | 93,600.00 | 96,500.00 | 93,600.00 | 94,800.00 | 93,485.48 | 111,831 |
| 2025-01-09 | 94,100.00 | 95,500.00 | 93,000.00 | 94,100.00 | 92,795.19 | 107,569 |
| 2025-01-08 | 94,300.00 | 95,100.00 | 92,900.00 | 94,100.00 | 92,795.19 | 81,841 |
| 2025-01-07 | 94,700.00 | 98,300.00 | 94,000.00 | 94,900.00 | 93,584.09 | 110,186 |
| 2025-01-06 | 93,700.00 | 94,900.00 | 92,600.00 | 94,600.00 | 93,288.25 | 75,868 |
| 2025-01-03 | 88,400.00 | 94,500.00 | 88,300.00 | 93,100.00 | 91,809.05 | 124,477 |
| 2025-01-02 | 89,700.00 | 90,800.00 | 88,600.00 | 89,000.00 | 87,765.91 | 63,817 |
| 2024-12-30 | 89,900.00 | 92,900.00 | 88,600.00 | 90,600.00 | 89,343.72 | 81,522 |
| 2024-12-27 | 90,100.00 | 90,800.00 | 88,300.00 | 89,100.00 | 87,864.52 | 95,987 |
| 2024-12-26 | 93,400.00 | 93,700.00 | 90,400.00 | 90,800.00 | 87,371.45 | 143,630 |
| 2024-12-24 | 94,200.00 | 95,700.00 | 93,100.00 | 93,300.00 | 89,777.05 | 63,012 |
| 2024-12-23 | 94,600.00 | 95,000.00 | 93,100.00 | 94,200.00 | 90,643.07 | 59,145 |
| 2024-12-20 | 93,900.00 | 95,000.00 | 92,700.00 | 94,000.00 | 90,450.62 | 76,129 |
| 2024-12-19 | 92,600.00 | 95,500.00 | 91,300.00 | 94,400.00 | 90,835.52 | 79,028 |
| 2024-12-18 | 95,500.00 | 96,100.00 | 94,400.00 | 94,800.00 | 91,220.41 | 71,743 |
| 2024-12-17 | 97,200.00 | 97,300.00 | 95,000.00 | 95,000.00 | 91,412.86 | 78,644 |
| 2024-12-16 | 98,900.00 | 100,200.00 | 96,700.00 | 97,200.00 | 93,529.79 | 108,087 |
| 2024-12-13 | 97,500.00 | 98,900.00 | 96,100.00 | 98,900.00 | 95,165.60 | 103,983 |
| 2024-12-12 | 97,900.00 | 98,600.00 | 95,100.00 | 97,700.00 | 94,010.91 | 112,297 |
| 2024-12-11 | 98,200.00 | 98,700.00 | 96,300.00 | 97,800.00 | 94,107.14 | 84,591 |
| 2024-12-10 | 89,000.00 | 99,000.00 | 89,000.00 | 97,500.00 | 93,818.46 | 216,688 |
| 2024-12-09 | 92,000.00 | 92,000.00 | 87,300.00 | 87,800.00 | 84,484.73 | 143,580 |
| 2024-12-06 | 92,900.00 | 95,400.00 | 91,500.00 | 92,800.00 | 89,295.93 | 101,967 |
| 2024-12-05 | 96,000.00 | 97,900.00 | 93,000.00 | 93,000.00 | 89,488.38 | 74,062 |
| 2024-12-04 | 96,400.00 | 97,800.00 | 94,500.00 | 96,400.00 | 92,760.00 | 86,210 |
| 2024-12-03 | 93,700.00 | 98,800.00 | 92,300.00 | 98,400.00 | 94,684.48 | 174,759 |
| 2024-12-02 | 98,600.00 | 98,700.00 | 93,200.00 | 93,700.00 | 90,161.95 | 263,476 |
| 2024-11-29 | 106,100.00 | 106,100.00 | 98,800.00 | 98,800.00 | 95,069.38 | 197,192 |
| 2024-11-28 | 105,500.00 | 106,700.00 | 104,800.00 | 105,500.00 | 101,516.39 | 43,877 |
| 2024-11-27 | 105,000.00 | 105,700.00 | 103,100.00 | 104,700.00 | 100,746.60 | 71,911 |
| 2024-11-26 | 106,200.00 | 107,300.00 | 104,700.00 | 105,000.00 | 101,035.27 | 113,227 |
| 2024-11-25 | 107,700.00 | 109,300.00 | 106,500.00 | 106,500.00 | 102,478.63 | 236,865 |
| 2024-11-22 | 107,600.00 | 108,200.00 | 105,700.00 | 106,500.00 | 102,478.63 | 63,734 |
| 2024-11-21 | 106,900.00 | 108,300.00 | 105,000.00 | 106,700.00 | 102,671.08 | 85,781 |
| 2024-11-20 | 106,400.00 | 108,100.00 | 105,100.00 | 106,100.00 | 102,093.73 | 61,734 |
| 2024-11-19 | 107,300.00 | 109,800.00 | 105,500.00 | 106,800.00 | 102,767.30 | 59,023 |
| 2024-11-18 | 101,100.00 | 108,000.00 | 101,100.00 | 107,400.00 | 103,344.65 | 126,632 |
| 2024-11-15 | 101,700.00 | 103,700.00 | 97,800.00 | 102,500.00 | 98,629.67 | 180,401 |
| 2024-11-14 | 107,400.00 | 107,500.00 | 102,200.00 | 102,800.00 | 98,918.34 | 139,593 |
| 2024-11-13 | 108,600.00 | 111,400.00 | 106,100.00 | 106,800.00 | 102,767.30 | 131,163 |
| 2024-11-12 | 111,900.00 | 114,300.00 | 109,000.00 | 110,100.00 | 105,942.70 | 174,116 |
| 2024-11-11 | 121,100.00 | 121,100.00 | 110,500.00 | 113,000.00 | 108,733.19 | 312,825 |
| 2024-11-08 | 135,100.00 | 136,200.00 | 121,000.00 | 121,000.00 | 116,431.12 | 461,027 |
| 2024-11-07 | 135,200.00 | 139,500.00 | 133,600.00 | 136,300.00 | 131,153.40 | 97,800 |
| 2024-11-06 | 137,600.00 | 138,800.00 | 133,100.00 | 134,000.00 | 128,940.25 | 93,999 |
| 2024-11-05 | 136,200.00 | 139,300.00 | 135,100.00 | 137,500.00 | 132,308.09 | 53,269 |
| 2024-11-04 | 137,500.00 | 138,700.00 | 134,800.00 | 136,200.00 | 131,057.18 | 73,668 |
| 2024-11-01 | 141,100.00 | 141,200.00 | 137,000.00 | 137,200.00 | 132,019.42 | 72,804 |
| 2024-10-31 | 142,300.00 | 143,100.00 | 139,200.00 | 142,600.00 | 137,215.52 | 58,842 |
| 2024-10-30 | 142,600.00 | 144,500.00 | 141,200.00 | 142,400.00 | 137,023.07 | 38,431 |
| 2024-10-29 | 146,000.00 | 147,000.00 | 141,500.00 | 142,600.00 | 137,215.52 | 57,761 |
| 2024-10-28 | 142,300.00 | 150,500.00 | 141,700.00 | 146,200.00 | 140,679.58 | 130,700 |
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.