Kumho Petro Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 142,100.00 | 143,300.00 | 140,400.00 | 141,700.00 | 136,349.50 | 74,719 |
| 2024-10-24 | 135,800.00 | 142,500.00 | 135,700.00 | 142,300.00 | 136,926.85 | 154,642 |
| 2024-10-23 | 134,700.00 | 136,500.00 | 131,900.00 | 134,800.00 | 129,710.04 | 68,536 |
| 2024-10-22 | 135,600.00 | 137,000.00 | 132,600.00 | 133,400.00 | 128,362.90 | 77,880 |
| 2024-10-21 | 138,800.00 | 141,100.00 | 135,600.00 | 136,600.00 | 131,442.07 | 70,929 |
| 2024-10-18 | 137,400.00 | 139,900.00 | 135,900.00 | 138,800.00 | 133,559.00 | 62,551 |
| 2024-10-17 | 139,700.00 | 141,500.00 | 136,500.00 | 136,500.00 | 131,345.85 | 75,850 |
| 2024-10-16 | 139,600.00 | 141,600.00 | 138,900.00 | 139,200.00 | 133,943.90 | 143,106 |
| 2024-10-15 | 145,900.00 | 145,900.00 | 140,300.00 | 141,900.00 | 136,541.95 | 108,878 |
| 2024-10-14 | 142,700.00 | 148,000.00 | 139,400.00 | 146,000.00 | 140,487.14 | 128,240 |
| 2024-10-11 | 149,000.00 | 149,200.00 | 142,000.00 | 142,700.00 | 137,311.74 | 99,473 |
| 2024-10-10 | 148,900.00 | 149,000.00 | 143,900.00 | 147,200.00 | 141,641.83 | 132,311 |
| 2024-10-08 | 155,500.00 | 155,500.00 | 146,400.00 | 147,700.00 | 142,122.95 | 162,358 |
| 2024-10-07 | 156,300.00 | 158,900.00 | 151,300.00 | 156,400.00 | 150,494.44 | 95,203 |
| 2024-10-04 | 156,700.00 | 158,800.00 | 152,500.00 | 156,300.00 | 150,398.22 | 105,646 |
| 2024-10-02 | 156,400.00 | 161,000.00 | 154,000.00 | 156,700.00 | 150,783.11 | 90,216 |
| 2024-09-30 | 159,600.00 | 162,300.00 | 154,500.00 | 157,900.00 | 151,937.80 | 134,300 |
| 2024-09-27 | 153,900.00 | 161,600.00 | 152,800.00 | 158,100.00 | 152,130.25 | 275,173 |
| 2024-09-26 | 148,500.00 | 154,600.00 | 145,600.00 | 153,900.00 | 148,088.84 | 191,134 |
| 2024-09-25 | 150,000.00 | 154,300.00 | 148,000.00 | 149,700.00 | 144,047.43 | 415,835 |
| 2024-09-24 | 135,400.00 | 144,900.00 | 135,000.00 | 144,800.00 | 139,332.45 | 207,696 |
| 2024-09-23 | 135,300.00 | 137,300.00 | 132,800.00 | 134,500.00 | 129,421.37 | 101,132 |
| 2024-09-20 | 131,400.00 | 135,300.00 | 129,100.00 | 133,400.00 | 128,362.90 | 178,279 |
| 2024-09-19 | 134,700.00 | 135,800.00 | 128,300.00 | 131,000.00 | 126,053.53 | 129,405 |
| 2024-09-13 | 134,600.00 | 135,600.00 | 127,300.00 | 133,300.00 | 128,266.68 | 238,077 |
| 2024-09-12 | 145,000.00 | 146,400.00 | 132,600.00 | 133,500.00 | 128,459.13 | 301,394 |
| 2024-09-11 | 143,800.00 | 145,400.00 | 140,300.00 | 145,400.00 | 139,909.79 | 65,243 |
| 2024-09-10 | 143,100.00 | 146,000.00 | 140,500.00 | 142,600.00 | 137,215.52 | 65,696 |
| 2024-09-09 | 137,900.00 | 144,000.00 | 137,300.00 | 142,500.00 | 137,119.29 | 50,603 |
| 2024-09-06 | 143,600.00 | 144,900.00 | 139,500.00 | 140,200.00 | 134,906.14 | 51,830 |
| 2024-09-05 | 141,300.00 | 146,500.00 | 140,500.00 | 143,600.00 | 138,177.76 | 80,204 |
| 2024-09-04 | 142,500.00 | 142,800.00 | 139,500.00 | 141,200.00 | 135,868.38 | 65,179 |
| 2024-09-03 | 138,800.00 | 147,500.00 | 137,000.00 | 145,200.00 | 139,717.34 | 162,750 |
| 2024-09-02 | 138,900.00 | 138,900.00 | 135,100.00 | 137,500.00 | 132,308.09 | 31,099 |
| 2024-08-30 | 138,600.00 | 138,800.00 | 134,800.00 | 136,900.00 | 131,730.75 | 57,100 |
| 2024-08-29 | 132,100.00 | 139,200.00 | 132,100.00 | 137,300.00 | 132,115.64 | 89,373 |
| 2024-08-28 | 136,100.00 | 136,200.00 | 132,800.00 | 133,800.00 | 128,747.80 | 66,450 |
| 2024-08-27 | 138,600.00 | 139,000.00 | 135,600.00 | 136,300.00 | 131,153.40 | 41,887 |
| 2024-08-26 | 134,000.00 | 137,700.00 | 134,000.00 | 136,600.00 | 131,442.07 | 49,842 |
| 2024-08-23 | 132,900.00 | 135,800.00 | 132,700.00 | 133,900.00 | 128,844.02 | 61,804 |
| 2024-08-22 | 134,000.00 | 135,100.00 | 131,900.00 | 133,000.00 | 127,978.01 | 32,700 |
| 2024-08-21 | 131,300.00 | 136,000.00 | 130,700.00 | 133,500.00 | 128,459.13 | 59,795 |
| 2024-08-20 | 131,800.00 | 132,400.00 | 129,000.00 | 130,500.00 | 125,572.41 | 107,362 |
| 2024-08-19 | 133,000.00 | 133,600.00 | 131,500.00 | 132,400.00 | 127,400.66 | 37,057 |
| 2024-08-16 | 136,800.00 | 137,500.00 | 131,300.00 | 132,400.00 | 127,400.66 | 76,177 |
| 2024-08-14 | 133,600.00 | 135,900.00 | 133,000.00 | 134,900.00 | 129,806.27 | 37,047 |
| 2024-08-13 | 134,000.00 | 135,500.00 | 131,900.00 | 132,500.00 | 127,496.89 | 37,589 |
| 2024-08-12 | 137,000.00 | 139,000.00 | 133,700.00 | 135,000.00 | 129,902.49 | 60,853 |
| 2024-08-09 | 130,500.00 | 136,200.00 | 130,300.00 | 135,100.00 | 129,998.71 | 87,984 |
| 2024-08-08 | 129,100.00 | 129,700.00 | 125,800.00 | 129,500.00 | 124,610.17 | 73,668 |
| 2024-08-07 | 130,700.00 | 131,000.00 | 128,500.00 | 130,100.00 | 125,187.51 | 63,614 |
| 2024-08-06 | 134,900.00 | 135,000.00 | 125,500.00 | 132,000.00 | 127,015.77 | 121,231 |
| 2024-08-05 | 138,500.00 | 138,900.00 | 120,700.00 | 123,100.00 | 118,451.83 | 209,962 |
| 2024-08-02 | 140,600.00 | 143,600.00 | 137,900.00 | 141,500.00 | 136,157.05 | 99,793 |
| 2024-08-01 | 138,700.00 | 144,300.00 | 138,100.00 | 142,400.00 | 137,023.07 | 79,397 |
| 2024-07-31 | 141,500.00 | 141,900.00 | 136,800.00 | 138,700.00 | 133,462.78 | 142,206 |
| 2024-07-30 | 141,200.00 | 142,900.00 | 140,500.00 | 141,200.00 | 135,868.38 | 53,188 |
| 2024-07-29 | 148,100.00 | 148,200.00 | 141,300.00 | 142,300.00 | 136,926.85 | 142,199 |
| 2024-07-26 | 149,900.00 | 150,800.00 | 147,700.00 | 148,200.00 | 142,604.07 | 50,917 |
| 2024-07-25 | 151,000.00 | 151,800.00 | 147,200.00 | 149,700.00 | 144,047.43 | 53,583 |
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.