Kumho Petro Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 90,800.00 | 92,800.00 | 90,600.00 | 92,000.00 | 76,753.99 | 12,465 |
| 2022-08-11 | 89,500.00 | 91,000.00 | 89,500.00 | 90,700.00 | 75,669.42 | 8,082 |
| 2022-08-10 | 89,400.00 | 90,800.00 | 89,100.00 | 89,400.00 | 74,584.85 | 12,963 |
| 2022-08-09 | 88,900.00 | 89,300.00 | 88,700.00 | 89,100.00 | 74,334.57 | 4,008 |
| 2022-08-08 | 89,000.00 | 89,000.00 | 88,500.00 | 88,900.00 | 74,167.71 | 5,248 |
| 2022-08-05 | 89,300.00 | 89,400.00 | 88,400.00 | 89,000.00 | 74,251.14 | 4,833 |
| 2022-08-04 | 88,300.00 | 89,200.00 | 88,300.00 | 89,000.00 | 74,251.14 | 3,605 |
| 2022-08-03 | 88,100.00 | 89,000.00 | 87,700.00 | 88,700.00 | 74,000.86 | 8,419 |
| 2022-08-02 | 88,300.00 | 88,600.00 | 88,000.00 | 88,100.00 | 73,500.29 | 5,636 |
| 2022-08-01 | 87,300.00 | 88,700.00 | 87,200.00 | 88,700.00 | 74,000.86 | 8,511 |
| 2022-07-29 | 86,200.00 | 87,400.00 | 85,600.00 | 87,300.00 | 72,832.86 | 7,395 |
| 2022-07-28 | 85,800.00 | 85,800.00 | 85,200.00 | 85,400.00 | 71,247.72 | 3,970 |
| 2022-07-27 | 85,000.00 | 85,200.00 | 84,600.00 | 85,100.00 | 70,997.44 | 4,975 |
| 2022-07-26 | 84,000.00 | 85,200.00 | 83,800.00 | 85,000.00 | 70,914.01 | 3,323 |
| 2022-07-25 | 83,400.00 | 84,300.00 | 83,200.00 | 84,300.00 | 70,330.01 | 5,490 |
| 2022-07-22 | 83,900.00 | 84,400.00 | 83,400.00 | 83,400.00 | 69,579.16 | 7,085 |
| 2022-07-21 | 84,400.00 | 84,400.00 | 83,900.00 | 84,200.00 | 70,246.58 | 3,941 |
| 2022-07-20 | 84,200.00 | 84,600.00 | 83,400.00 | 83,900.00 | 69,996.30 | 6,298 |
| 2022-07-19 | 83,800.00 | 83,800.00 | 82,600.00 | 83,000.00 | 69,245.45 | 5,094 |
| 2022-07-18 | 81,200.00 | 87,000.00 | 81,100.00 | 83,300.00 | 69,495.73 | 8,005 |
| 2022-07-15 | 81,100.00 | 81,100.00 | 78,400.00 | 80,200.00 | 66,909.45 | 17,691 |
| 2022-07-14 | 81,000.00 | 81,900.00 | 80,600.00 | 81,100.00 | 67,660.31 | 14,510 |
| 2022-07-13 | 81,400.00 | 82,700.00 | 81,400.00 | 81,700.00 | 68,160.88 | 11,544 |
| 2022-07-12 | 84,800.00 | 84,800.00 | 80,600.00 | 81,200.00 | 67,743.74 | 25,271 |
| 2022-07-11 | 87,500.00 | 87,500.00 | 84,600.00 | 84,900.00 | 70,830.58 | 21,725 |
| 2022-07-08 | 88,200.00 | 88,300.00 | 87,200.00 | 87,600.00 | 73,083.14 | 6,480 |
| 2022-07-07 | 87,300.00 | 88,800.00 | 87,000.00 | 87,400.00 | 72,916.29 | 9,871 |
| 2022-07-06 | 87,600.00 | 88,500.00 | 87,300.00 | 87,400.00 | 72,916.29 | 5,473 |
| 2022-07-05 | 86,500.00 | 88,700.00 | 86,500.00 | 88,300.00 | 73,667.14 | 3,139 |
| 2022-07-04 | 88,300.00 | 89,900.00 | 87,000.00 | 87,300.00 | 72,832.86 | 6,946 |
| 2022-07-01 | 88,800.00 | 89,900.00 | 87,500.00 | 88,300.00 | 73,667.14 | 8,227 |
| 2022-06-30 | 90,600.00 | 90,600.00 | 88,700.00 | 89,200.00 | 74,418.00 | 6,157 |
| 2022-06-29 | 90,200.00 | 90,800.00 | 90,000.00 | 90,600.00 | 75,585.99 | 3,772 |
| 2022-06-28 | 90,900.00 | 91,300.00 | 90,100.00 | 91,000.00 | 75,919.70 | 4,976 |
| 2022-06-27 | 91,800.00 | 91,800.00 | 89,200.00 | 90,900.00 | 75,836.28 | 6,218 |
| 2022-06-24 | 84,800.00 | 89,300.00 | 84,800.00 | 89,300.00 | 74,501.42 | 10,125 |
| 2022-06-23 | 88,600.00 | 89,700.00 | 85,700.00 | 85,800.00 | 71,581.44 | 15,874 |
| 2022-06-22 | 92,500.00 | 92,600.00 | 88,400.00 | 88,600.00 | 73,917.43 | 13,587 |
| 2022-06-21 | 91,800.00 | 92,900.00 | 91,700.00 | 92,100.00 | 76,837.42 | 5,757 |
| 2022-06-20 | 95,600.00 | 95,700.00 | 91,800.00 | 91,800.00 | 76,587.13 | 13,252 |
| 2022-06-17 | 93,500.00 | 95,700.00 | 93,500.00 | 95,200.00 | 79,423.69 | 8,700 |
| 2022-06-16 | 95,600.00 | 97,100.00 | 95,000.00 | 95,400.00 | 79,590.55 | 7,566 |
| 2022-06-15 | 96,000.00 | 97,000.00 | 94,600.00 | 95,600.00 | 79,757.40 | 14,152 |
| 2022-06-14 | 97,000.00 | 97,600.00 | 95,000.00 | 96,000.00 | 80,091.12 | 21,790 |
| 2022-06-13 | 99,400.00 | 99,400.00 | 97,400.00 | 98,200.00 | 81,926.54 | 17,181 |
| 2022-06-10 | 98,400.00 | 100,500.00 | 98,400.00 | 99,600.00 | 83,094.53 | 14,111 |
| 2022-06-09 | 97,000.00 | 99,400.00 | 97,000.00 | 99,000.00 | 82,593.96 | 11,843 |
| 2022-06-08 | 97,500.00 | 98,000.00 | 97,500.00 | 97,600.00 | 81,425.97 | 7,845 |
| 2022-06-07 | 97,900.00 | 97,900.00 | 97,400.00 | 97,500.00 | 81,342.54 | 8,411 |
| 2022-06-03 | 97,500.00 | 97,700.00 | 97,200.00 | 97,500.00 | 81,342.54 | 7,026 |
| 2022-06-02 | 97,500.00 | 97,500.00 | 97,100.00 | 97,400.00 | 81,259.11 | 3,701 |
| 2022-05-31 | 97,200.00 | 97,900.00 | 97,200.00 | 97,500.00 | 81,342.54 | 4,955 |
| 2022-05-30 | 96,800.00 | 97,600.00 | 96,700.00 | 97,200.00 | 81,092.26 | 6,592 |
| 2022-05-27 | 96,200.00 | 96,700.00 | 95,700.00 | 96,600.00 | 80,591.69 | 6,192 |
| 2022-05-26 | 96,400.00 | 96,400.00 | 95,300.00 | 95,700.00 | 79,840.83 | 3,993 |
| 2022-05-25 | 95,400.00 | 96,100.00 | 95,200.00 | 95,600.00 | 79,757.40 | 6,169 |
| 2022-05-24 | 96,500.00 | 96,800.00 | 95,200.00 | 95,400.00 | 79,590.55 | 6,592 |
| 2022-05-23 | 96,700.00 | 96,800.00 | 96,000.00 | 96,500.00 | 80,508.26 | 6,674 |
| 2022-05-20 | 96,200.00 | 96,800.00 | 96,100.00 | 96,600.00 | 80,591.69 | 7,065 |
| 2022-05-19 | 95,200.00 | 96,500.00 | 95,200.00 | 96,200.00 | 80,257.97 | 8,071 |
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.