Kumho Petro Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 52,500.00 | 52,500.00 | 50,300.00 | 50,700.00 | 49,302.76 | 11,355 |
| 2025-01-21 | 49,100.00 | 52,600.00 | 48,950.00 | 52,000.00 | 50,566.93 | 31,822 |
| 2025-01-20 | 47,350.00 | 48,950.00 | 47,000.00 | 48,500.00 | 47,163.39 | 13,489 |
| 2025-01-17 | 47,300.00 | 47,300.00 | 46,650.00 | 46,850.00 | 45,558.86 | 3,051 |
| 2025-01-16 | 47,350.00 | 47,350.00 | 46,850.00 | 47,300.00 | 45,996.46 | 3,540 |
| 2025-01-15 | 47,100.00 | 47,100.00 | 46,800.00 | 47,050.00 | 45,753.35 | 2,034 |
| 2025-01-14 | 46,800.00 | 47,000.00 | 46,500.00 | 46,850.00 | 45,558.86 | 4,469 |
| 2025-01-13 | 47,500.00 | 47,500.00 | 46,450.00 | 46,850.00 | 45,558.86 | 12,049 |
| 2025-01-10 | 47,600.00 | 47,800.00 | 47,350.00 | 47,500.00 | 46,190.94 | 2,096 |
| 2025-01-09 | 47,700.00 | 47,900.00 | 47,350.00 | 47,450.00 | 46,142.32 | 5,315 |
| 2025-01-08 | 47,600.00 | 47,850.00 | 46,900.00 | 47,550.00 | 46,239.57 | 5,623 |
| 2025-01-07 | 48,300.00 | 48,350.00 | 47,600.00 | 47,600.00 | 46,288.19 | 7,078 |
| 2025-01-06 | 47,200.00 | 48,200.00 | 46,750.00 | 48,050.00 | 46,725.79 | 8,731 |
| 2025-01-03 | 46,950.00 | 48,150.00 | 46,950.00 | 47,450.00 | 46,142.32 | 9,189 |
| 2025-01-02 | 47,900.00 | 47,950.00 | 46,950.00 | 46,950.00 | 45,656.10 | 11,208 |
| 2024-12-30 | 48,000.00 | 48,700.00 | 47,550.00 | 48,150.00 | 46,823.03 | 5,523 |
| 2024-12-27 | 49,000.00 | 49,450.00 | 47,650.00 | 48,200.00 | 46,871.65 | 18,225 |
| 2024-12-26 | 50,400.00 | 50,800.00 | 50,000.00 | 50,500.00 | 46,920.28 | 10,763 |
| 2024-12-24 | 50,400.00 | 50,800.00 | 50,100.00 | 50,300.00 | 46,734.45 | 18,630 |
| 2024-12-23 | 50,300.00 | 50,800.00 | 49,900.00 | 50,300.00 | 46,734.45 | 18,695 |
| 2024-12-20 | 50,800.00 | 50,800.00 | 49,950.00 | 50,600.00 | 47,013.19 | 8,596 |
| 2024-12-19 | 51,000.00 | 51,100.00 | 50,400.00 | 51,100.00 | 47,477.74 | 7,231 |
| 2024-12-18 | 51,200.00 | 51,300.00 | 50,600.00 | 51,100.00 | 47,477.74 | 4,191 |
| 2024-12-17 | 51,900.00 | 51,900.00 | 50,300.00 | 50,900.00 | 47,291.92 | 6,275 |
| 2024-12-16 | 52,000.00 | 52,600.00 | 50,900.00 | 51,400.00 | 47,756.48 | 8,026 |
| 2024-12-13 | 51,900.00 | 52,100.00 | 51,300.00 | 51,700.00 | 48,035.21 | 7,000 |
| 2024-12-12 | 52,900.00 | 52,900.00 | 51,300.00 | 51,900.00 | 48,221.04 | 6,554 |
| 2024-12-11 | 51,800.00 | 52,900.00 | 51,600.00 | 52,900.00 | 49,150.15 | 8,137 |
| 2024-12-10 | 49,450.00 | 52,300.00 | 49,450.00 | 51,700.00 | 48,035.21 | 11,298 |
| 2024-12-09 | 51,200.00 | 51,200.00 | 49,300.00 | 49,450.00 | 45,944.71 | 16,692 |
| 2024-12-06 | 49,850.00 | 52,000.00 | 49,850.00 | 51,200.00 | 47,570.66 | 13,776 |
| 2024-12-05 | 51,000.00 | 51,500.00 | 49,750.00 | 50,300.00 | 46,734.45 | 23,543 |
| 2024-12-04 | 51,200.00 | 53,000.00 | 49,850.00 | 51,300.00 | 47,663.57 | 50,611 |
| 2024-12-03 | 50,500.00 | 53,200.00 | 50,500.00 | 53,000.00 | 49,243.06 | 11,472 |
| 2024-12-02 | 53,500.00 | 53,700.00 | 50,600.00 | 52,200.00 | 48,499.77 | 23,039 |
| 2024-11-29 | 55,600.00 | 55,600.00 | 53,400.00 | 53,500.00 | 49,707.62 | 12,455 |
| 2024-11-28 | 55,200.00 | 55,700.00 | 54,900.00 | 55,600.00 | 51,658.76 | 4,486 |
| 2024-11-27 | 55,500.00 | 55,500.00 | 54,900.00 | 55,200.00 | 51,287.11 | 10,405 |
| 2024-11-26 | 55,700.00 | 55,900.00 | 55,400.00 | 55,500.00 | 51,565.85 | 2,614 |
| 2024-11-25 | 55,500.00 | 56,000.00 | 55,200.00 | 55,700.00 | 51,751.67 | 6,109 |
| 2024-11-22 | 55,600.00 | 56,000.00 | 55,000.00 | 55,500.00 | 51,565.85 | 7,516 |
| 2024-11-21 | 55,300.00 | 56,300.00 | 55,000.00 | 55,600.00 | 51,658.76 | 5,822 |
| 2024-11-20 | 56,000.00 | 56,500.00 | 55,100.00 | 55,300.00 | 51,380.02 | 6,222 |
| 2024-11-19 | 57,600.00 | 57,900.00 | 55,500.00 | 56,000.00 | 52,030.40 | 16,066 |
| 2024-11-18 | 55,500.00 | 58,000.00 | 55,500.00 | 57,600.00 | 53,516.99 | 14,661 |
| 2024-11-15 | 56,600.00 | 56,700.00 | 53,600.00 | 56,100.00 | 52,123.32 | 29,665 |
| 2024-11-14 | 56,200.00 | 57,400.00 | 55,400.00 | 56,000.00 | 52,030.40 | 9,508 |
| 2024-11-13 | 56,000.00 | 57,100.00 | 55,500.00 | 56,500.00 | 52,494.96 | 10,365 |
| 2024-11-12 | 57,500.00 | 58,100.00 | 55,900.00 | 56,900.00 | 52,866.61 | 19,588 |
| 2024-11-11 | 60,100.00 | 60,100.00 | 57,700.00 | 57,900.00 | 53,795.72 | 22,507 |
| 2024-11-08 | 63,900.00 | 63,900.00 | 59,100.00 | 60,200.00 | 55,932.69 | 34,843 |
| 2024-11-07 | 64,000.00 | 64,600.00 | 63,500.00 | 63,700.00 | 59,184.59 | 10,011 |
| 2024-11-06 | 64,700.00 | 65,000.00 | 64,200.00 | 64,300.00 | 59,742.05 | 1,267 |
| 2024-11-05 | 64,700.00 | 65,600.00 | 64,200.00 | 64,700.00 | 60,113.70 | 3,918 |
| 2024-11-04 | 64,400.00 | 64,500.00 | 63,500.00 | 64,400.00 | 59,834.97 | 3,784 |
| 2024-11-01 | 64,500.00 | 65,600.00 | 63,500.00 | 63,800.00 | 59,277.50 | 5,714 |
| 2024-10-31 | 64,600.00 | 65,600.00 | 64,400.00 | 65,200.00 | 60,578.26 | 9,562 |
| 2024-10-30 | 66,400.00 | 66,400.00 | 64,900.00 | 65,500.00 | 60,856.99 | 2,279 |
| 2024-10-29 | 66,200.00 | 66,300.00 | 65,300.00 | 65,400.00 | 60,764.08 | 1,154 |
| 2024-10-28 | 65,100.00 | 67,800.00 | 64,800.00 | 66,500.00 | 61,786.11 | 14,641 |
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.