Kumho Petro Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 63,600.00 | 64,400.00 | 63,500.00 | 64,200.00 | 59,649.14 | 1,978 |
| 2024-04-25 | 62,900.00 | 64,600.00 | 62,500.00 | 64,200.00 | 59,649.14 | 5,142 |
| 2024-04-24 | 62,400.00 | 63,200.00 | 62,300.00 | 63,000.00 | 58,534.21 | 3,879 |
| 2024-04-23 | 63,000.00 | 63,000.00 | 60,200.00 | 62,400.00 | 57,976.74 | 3,605 |
| 2024-04-22 | 61,200.00 | 63,300.00 | 61,200.00 | 63,000.00 | 58,534.21 | 7,532 |
| 2024-04-19 | 61,300.00 | 61,300.00 | 60,200.00 | 60,900.00 | 56,583.07 | 4,372 |
| 2024-04-18 | 60,200.00 | 61,900.00 | 60,200.00 | 60,900.00 | 56,583.07 | 5,949 |
| 2024-04-17 | 60,900.00 | 61,100.00 | 60,000.00 | 60,100.00 | 55,839.77 | 4,881 |
| 2024-04-16 | 63,000.00 | 63,000.00 | 60,100.00 | 60,200.00 | 55,932.69 | 12,384 |
| 2024-04-15 | 61,900.00 | 63,700.00 | 61,600.00 | 62,200.00 | 57,790.91 | 7,415 |
| 2024-04-12 | 62,300.00 | 63,400.00 | 61,000.00 | 61,000.00 | 56,675.98 | 7,795 |
| 2024-04-11 | 65,100.00 | 65,100.00 | 62,600.00 | 62,900.00 | 58,441.29 | 7,436 |
| 2024-04-09 | 64,600.00 | 65,500.00 | 64,200.00 | 64,600.00 | 60,020.79 | 2,654 |
| 2024-04-08 | 64,600.00 | 65,500.00 | 63,000.00 | 65,000.00 | 60,392.43 | 14,248 |
| 2024-04-05 | 64,400.00 | 65,000.00 | 64,100.00 | 64,600.00 | 60,020.79 | 2,570 |
| 2024-04-04 | 63,900.00 | 64,600.00 | 63,700.00 | 64,400.00 | 59,834.97 | 2,689 |
| 2024-04-03 | 65,500.00 | 65,500.00 | 63,500.00 | 63,900.00 | 59,370.41 | 5,858 |
| 2024-04-02 | 66,700.00 | 66,700.00 | 64,600.00 | 64,600.00 | 60,020.79 | 9,899 |
| 2024-04-01 | 66,600.00 | 67,300.00 | 66,000.00 | 66,200.00 | 61,507.37 | 9,872 |
| 2024-03-29 | 67,800.00 | 68,300.00 | 66,500.00 | 67,000.00 | 62,250.66 | 8,983 |
| 2024-03-28 | 69,000.00 | 69,200.00 | 66,800.00 | 68,300.00 | 63,458.51 | 14,743 |
| 2024-03-27 | 69,600.00 | 69,600.00 | 68,000.00 | 69,000.00 | 64,108.89 | 6,040 |
| 2024-03-26 | 68,400.00 | 70,300.00 | 68,400.00 | 69,600.00 | 64,666.36 | 12,829 |
| 2024-03-25 | 68,700.00 | 68,900.00 | 67,200.00 | 68,600.00 | 63,737.25 | 8,128 |
| 2024-03-22 | 69,400.00 | 69,700.00 | 68,300.00 | 68,700.00 | 63,830.16 | 8,591 |
| 2024-03-21 | 69,300.00 | 69,700.00 | 69,100.00 | 69,400.00 | 64,480.54 | 4,332 |
| 2024-03-20 | 68,900.00 | 70,000.00 | 68,800.00 | 69,300.00 | 64,387.63 | 13,158 |
| 2024-03-19 | 69,000.00 | 70,000.00 | 68,600.00 | 68,900.00 | 64,015.98 | 6,684 |
| 2024-03-18 | 69,000.00 | 69,800.00 | 68,900.00 | 69,000.00 | 64,108.89 | 2,897 |
| 2024-03-15 | 68,900.00 | 70,200.00 | 68,900.00 | 69,800.00 | 64,852.18 | 8,076 |
| 2024-03-14 | 68,000.00 | 69,700.00 | 67,800.00 | 69,300.00 | 64,387.63 | 11,559 |
| 2024-03-13 | 67,500.00 | 68,200.00 | 67,500.00 | 67,800.00 | 62,993.95 | 5,026 |
| 2024-03-12 | 68,900.00 | 69,100.00 | 67,900.00 | 68,300.00 | 63,458.51 | 7,453 |
| 2024-03-11 | 69,900.00 | 70,000.00 | 68,600.00 | 68,900.00 | 64,015.98 | 6,354 |
| 2024-03-08 | 69,300.00 | 70,900.00 | 69,300.00 | 69,900.00 | 64,945.09 | 23,104 |
| 2024-03-07 | 73,600.00 | 74,000.00 | 69,000.00 | 69,700.00 | 64,759.27 | 50,575 |
| 2024-03-06 | 71,000.00 | 71,400.00 | 69,500.00 | 70,500.00 | 65,502.56 | 27,457 |
| 2024-03-05 | 71,100.00 | 71,600.00 | 70,800.00 | 71,000.00 | 65,967.12 | 5,170 |
| 2024-03-04 | 71,000.00 | 71,700.00 | 70,400.00 | 71,100.00 | 66,060.03 | 19,404 |
| 2024-02-29 | 71,900.00 | 73,100.00 | 70,400.00 | 70,800.00 | 65,781.30 | 20,130 |
| 2024-02-28 | 69,700.00 | 72,900.00 | 69,500.00 | 72,000.00 | 66,896.23 | 21,302 |
| 2024-02-27 | 70,500.00 | 71,200.00 | 66,500.00 | 70,100.00 | 65,130.92 | 16,144 |
| 2024-02-26 | 71,100.00 | 72,100.00 | 69,300.00 | 70,500.00 | 65,502.56 | 35,380 |
| 2024-02-23 | 72,500.00 | 73,600.00 | 70,900.00 | 71,300.00 | 66,245.85 | 26,070 |
| 2024-02-22 | 74,000.00 | 74,000.00 | 72,000.00 | 72,500.00 | 67,360.79 | 22,433 |
| 2024-02-21 | 73,400.00 | 75,000.00 | 72,800.00 | 74,000.00 | 68,754.46 | 31,845 |
| 2024-02-20 | 74,800.00 | 75,400.00 | 72,400.00 | 74,000.00 | 68,754.46 | 58,370 |
| 2024-02-19 | 71,300.00 | 75,000.00 | 71,300.00 | 75,000.00 | 69,683.58 | 80,247 |
| 2024-02-16 | 68,100.00 | 72,200.00 | 67,300.00 | 71,200.00 | 66,152.94 | 127,133 |
| 2024-02-15 | 65,600.00 | 67,500.00 | 65,200.00 | 67,100.00 | 62,343.57 | 46,508 |
| 2024-02-14 | 64,700.00 | 66,300.00 | 64,600.00 | 65,600.00 | 60,949.90 | 37,891 |
| 2024-02-13 | 65,000.00 | 66,000.00 | 64,700.00 | 64,700.00 | 60,113.70 | 47,234 |
| 2024-02-08 | 65,400.00 | 66,000.00 | 64,300.00 | 64,600.00 | 60,020.79 | 20,790 |
| 2024-02-07 | 63,800.00 | 65,900.00 | 63,700.00 | 65,500.00 | 60,856.99 | 45,654 |
| 2024-02-06 | 63,600.00 | 64,200.00 | 62,900.00 | 63,800.00 | 59,277.50 | 17,259 |
| 2024-02-05 | 62,700.00 | 64,700.00 | 61,700.00 | 63,600.00 | 59,091.67 | 54,873 |
| 2024-02-02 | 62,800.00 | 63,000.00 | 61,600.00 | 62,000.00 | 57,605.09 | 11,300 |
| 2024-02-01 | 60,500.00 | 63,000.00 | 60,000.00 | 62,800.00 | 58,348.38 | 21,481 |
| 2024-01-31 | 62,200.00 | 63,400.00 | 59,100.00 | 60,700.00 | 56,397.24 | 17,448 |
| 2024-01-30 | 61,300.00 | 63,100.00 | 60,900.00 | 61,800.00 | 57,419.27 | 35,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,750.0000 KRW |
| 2024-12-27 | 2,250.0000 KRW |
| 2023-12-27 | 2,950.0000 KRW |
| 2022-12-28 | 5,450.0000 KRW |
| 2021-12-29 | 10,050.0000 KRW |
| 2020-12-29 | 4,250.0000 KRW |
| 2019-12-27 | 1,550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.