Kumho Petro Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 66,100.00 | 66,700.00 | 64,800.00 | 65,200.00 | 63,403.15 | 7,390 |
| 2025-07-22 | 67,200.00 | 67,500.00 | 65,800.00 | 66,100.00 | 64,278.35 | 8,148 |
| 2025-07-21 | 65,300.00 | 70,000.00 | 65,300.00 | 67,100.00 | 65,250.79 | 23,957 |
| 2025-07-18 | 66,700.00 | 67,100.00 | 63,900.00 | 65,300.00 | 63,500.39 | 24,759 |
| 2025-07-17 | 67,000.00 | 67,000.00 | 65,100.00 | 65,800.00 | 63,986.61 | 13,191 |
| 2025-07-16 | 68,100.00 | 68,400.00 | 66,600.00 | 67,000.00 | 65,153.54 | 21,995 |
| 2025-07-15 | 67,800.00 | 69,000.00 | 66,000.00 | 68,600.00 | 66,709.45 | 30,744 |
| 2025-07-14 | 65,800.00 | 68,000.00 | 64,900.00 | 68,000.00 | 66,125.98 | 33,600 |
| 2025-07-11 | 63,100.00 | 66,200.00 | 62,900.00 | 65,600.00 | 63,792.13 | 33,308 |
| 2025-07-10 | 62,300.00 | 63,500.00 | 61,300.00 | 62,900.00 | 61,166.54 | 16,695 |
| 2025-07-09 | 60,000.00 | 62,600.00 | 59,600.00 | 61,900.00 | 60,194.09 | 28,926 |
| 2025-07-08 | 59,300.00 | 60,100.00 | 59,000.00 | 59,500.00 | 57,860.24 | 20,565 |
| 2025-07-07 | 58,500.00 | 60,400.00 | 58,500.00 | 59,300.00 | 57,665.75 | 17,569 |
| 2025-07-04 | 61,000.00 | 61,200.00 | 59,700.00 | 60,100.00 | 58,443.70 | 11,755 |
| 2025-07-03 | 59,500.00 | 61,100.00 | 59,400.00 | 61,100.00 | 59,416.14 | 21,108 |
| 2025-07-02 | 57,700.00 | 60,000.00 | 56,600.00 | 59,400.00 | 57,762.99 | 27,937 |
| 2025-07-01 | 56,700.00 | 58,200.00 | 56,600.00 | 57,700.00 | 56,109.84 | 9,852 |
| 2025-06-30 | 55,700.00 | 56,900.00 | 55,700.00 | 56,500.00 | 54,942.91 | 8,278 |
| 2025-06-27 | 56,100.00 | 56,600.00 | 55,300.00 | 55,700.00 | 54,164.96 | 7,533 |
| 2025-06-26 | 57,100.00 | 57,300.00 | 56,000.00 | 56,100.00 | 54,553.94 | 9,067 |
| 2025-06-25 | 57,100.00 | 57,800.00 | 56,600.00 | 57,100.00 | 55,526.38 | 8,045 |
| 2025-06-24 | 56,300.00 | 57,600.00 | 56,100.00 | 57,100.00 | 55,526.38 | 15,538 |
| 2025-06-23 | 56,700.00 | 56,700.00 | 54,900.00 | 55,700.00 | 54,164.96 | 14,779 |
| 2025-06-20 | 56,300.00 | 56,900.00 | 55,800.00 | 56,700.00 | 55,137.40 | 8,551 |
| 2025-06-19 | 56,600.00 | 57,000.00 | 55,600.00 | 56,100.00 | 54,553.94 | 8,642 |
| 2025-06-18 | 57,500.00 | 57,500.00 | 56,200.00 | 56,400.00 | 54,845.67 | 5,750 |
| 2025-06-17 | 56,400.00 | 58,000.00 | 56,100.00 | 57,000.00 | 55,429.13 | 16,004 |
| 2025-06-16 | 57,400.00 | 57,500.00 | 55,900.00 | 56,400.00 | 54,845.67 | 17,300 |
| 2025-06-13 | 59,000.00 | 59,700.00 | 55,700.00 | 56,900.00 | 55,331.89 | 36,882 |
| 2025-06-12 | 58,900.00 | 59,500.00 | 58,500.00 | 59,000.00 | 57,374.02 | 7,612 |
| 2025-06-11 | 59,000.00 | 59,000.00 | 57,900.00 | 58,900.00 | 57,276.77 | 9,897 |
| 2025-06-10 | 57,200.00 | 60,000.00 | 57,200.00 | 59,000.00 | 57,374.02 | 33,994 |
| 2025-06-09 | 58,300.00 | 58,800.00 | 56,900.00 | 57,400.00 | 55,818.11 | 15,684 |
| 2025-06-05 | 57,900.00 | 58,500.00 | 57,200.00 | 57,900.00 | 56,304.33 | 9,183 |
| 2025-06-04 | 56,800.00 | 58,600.00 | 56,700.00 | 57,900.00 | 56,304.33 | 19,546 |
| 2025-06-02 | 57,100.00 | 57,300.00 | 56,100.00 | 56,500.00 | 54,942.91 | 5,229 |
| 2025-05-30 | 56,000.00 | 57,100.00 | 55,700.00 | 56,900.00 | 55,331.89 | 19,025 |
| 2025-05-29 | 55,400.00 | 56,300.00 | 54,800.00 | 56,000.00 | 54,456.69 | 17,466 |
| 2025-05-28 | 53,600.00 | 55,600.00 | 53,200.00 | 55,400.00 | 53,873.23 | 21,277 |
| 2025-05-27 | 53,700.00 | 54,000.00 | 53,100.00 | 53,400.00 | 51,928.35 | 3,494 |
| 2025-05-26 | 52,700.00 | 53,700.00 | 52,700.00 | 53,700.00 | 52,220.08 | 2,470 |
| 2025-05-23 | 53,200.00 | 53,200.00 | 52,200.00 | 52,700.00 | 51,247.64 | 4,650 |
| 2025-05-22 | 52,600.00 | 53,600.00 | 51,900.00 | 53,200.00 | 51,733.86 | 7,535 |
| 2025-05-21 | 53,000.00 | 53,000.00 | 50,100.00 | 53,000.00 | 51,539.37 | 3,935 |
| 2025-05-20 | 52,700.00 | 53,000.00 | 52,000.00 | 53,000.00 | 51,539.37 | 5,909 |
| 2025-05-19 | 51,300.00 | 52,600.00 | 51,300.00 | 52,600.00 | 51,150.39 | 10,220 |
| 2025-05-16 | 53,300.00 | 53,800.00 | 51,100.00 | 51,300.00 | 49,886.22 | 13,794 |
| 2025-05-15 | 53,300.00 | 54,700.00 | 52,800.00 | 53,000.00 | 51,539.37 | 9,675 |
| 2025-05-14 | 55,100.00 | 55,500.00 | 53,900.00 | 54,000.00 | 52,511.81 | 4,991 |
| 2025-05-13 | 55,000.00 | 55,100.00 | 54,500.00 | 54,800.00 | 53,289.76 | 5,930 |
| 2025-05-12 | 55,400.00 | 55,500.00 | 53,500.00 | 54,800.00 | 53,289.76 | 11,161 |
| 2025-05-09 | 56,500.00 | 57,700.00 | 54,200.00 | 54,800.00 | 53,289.76 | 39,094 |
| 2025-05-08 | 55,600.00 | 56,300.00 | 55,200.00 | 56,300.00 | 54,748.43 | 9,142 |
| 2025-05-07 | 55,000.00 | 55,800.00 | 54,500.00 | 55,600.00 | 54,067.72 | 16,653 |
| 2025-05-02 | 54,200.00 | 54,700.00 | 54,000.00 | 54,500.00 | 52,998.03 | 10,378 |
| 2025-04-30 | 54,800.00 | 54,900.00 | 54,200.00 | 54,600.00 | 53,095.28 | 3,565 |
| 2025-04-29 | 54,400.00 | 54,700.00 | 53,800.00 | 54,600.00 | 53,095.28 | 3,973 |
| 2025-04-28 | 54,100.00 | 54,600.00 | 53,800.00 | 54,300.00 | 52,803.54 | 3,093 |
| 2025-04-25 | 54,000.00 | 54,400.00 | 53,700.00 | 54,400.00 | 52,900.79 | 5,697 |
| 2025-04-24 | 54,200.00 | 54,200.00 | 53,300.00 | 53,700.00 | 52,220.08 | 1,873 |
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.