Kumho Petro Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 65,600.00 | 65,700.00 | 64,900.00 | 65,200.00 | 60,578.26 | 4,633 |
| 2024-10-24 | 64,500.00 | 66,100.00 | 64,400.00 | 65,800.00 | 61,135.73 | 7,722 |
| 2024-10-23 | 64,400.00 | 64,500.00 | 63,600.00 | 64,400.00 | 59,834.97 | 5,874 |
| 2024-10-22 | 65,400.00 | 65,400.00 | 63,900.00 | 64,400.00 | 59,834.97 | 2,294 |
| 2024-10-21 | 65,300.00 | 65,700.00 | 64,700.00 | 65,100.00 | 60,485.35 | 4,572 |
| 2024-10-18 | 65,300.00 | 65,800.00 | 64,500.00 | 65,300.00 | 60,671.17 | 2,876 |
| 2024-10-17 | 65,400.00 | 65,900.00 | 64,200.00 | 64,800.00 | 60,206.61 | 13,655 |
| 2024-10-16 | 66,100.00 | 66,200.00 | 65,200.00 | 65,400.00 | 60,764.08 | 2,653 |
| 2024-10-15 | 66,400.00 | 66,700.00 | 65,500.00 | 66,000.00 | 61,321.55 | 1,821 |
| 2024-10-14 | 66,700.00 | 67,200.00 | 65,200.00 | 66,700.00 | 61,971.93 | 4,672 |
| 2024-10-11 | 66,900.00 | 67,700.00 | 65,400.00 | 65,800.00 | 61,135.73 | 3,875 |
| 2024-10-10 | 67,600.00 | 67,600.00 | 66,800.00 | 66,900.00 | 62,157.75 | 2,663 |
| 2024-10-08 | 69,000.00 | 69,000.00 | 66,700.00 | 67,600.00 | 62,808.13 | 7,662 |
| 2024-10-07 | 69,000.00 | 69,600.00 | 68,300.00 | 69,000.00 | 64,108.89 | 7,180 |
| 2024-10-04 | 68,700.00 | 69,400.00 | 67,400.00 | 69,000.00 | 64,108.89 | 7,327 |
| 2024-10-02 | 69,300.00 | 70,000.00 | 67,300.00 | 68,700.00 | 63,830.16 | 10,750 |
| 2024-09-30 | 69,200.00 | 69,400.00 | 67,700.00 | 69,400.00 | 64,480.54 | 8,692 |
| 2024-09-27 | 68,300.00 | 70,300.00 | 67,500.00 | 69,100.00 | 64,201.80 | 21,073 |
| 2024-09-26 | 66,700.00 | 68,300.00 | 66,700.00 | 68,300.00 | 63,458.51 | 6,267 |
| 2024-09-25 | 64,600.00 | 68,900.00 | 64,600.00 | 68,000.00 | 63,179.78 | 42,184 |
| 2024-09-24 | 62,700.00 | 64,400.00 | 62,300.00 | 64,000.00 | 59,463.32 | 6,143 |
| 2024-09-23 | 62,600.00 | 63,000.00 | 61,900.00 | 61,900.00 | 57,512.18 | 5,212 |
| 2024-09-20 | 62,800.00 | 63,400.00 | 62,100.00 | 62,100.00 | 57,698.00 | 6,846 |
| 2024-09-19 | 64,000.00 | 64,000.00 | 62,000.00 | 62,800.00 | 58,348.38 | 5,739 |
| 2024-09-13 | 64,500.00 | 64,500.00 | 62,400.00 | 63,700.00 | 59,184.59 | 7,775 |
| 2024-09-12 | 66,000.00 | 66,000.00 | 63,600.00 | 63,700.00 | 59,184.59 | 8,073 |
| 2024-09-11 | 65,800.00 | 65,800.00 | 64,900.00 | 65,700.00 | 61,042.81 | 3,632 |
| 2024-09-10 | 66,700.00 | 66,700.00 | 65,300.00 | 65,800.00 | 61,135.73 | 2,501 |
| 2024-09-09 | 64,100.00 | 66,200.00 | 63,900.00 | 65,900.00 | 61,228.64 | 6,184 |
| 2024-09-06 | 66,300.00 | 66,300.00 | 64,200.00 | 64,800.00 | 60,206.61 | 5,301 |
| 2024-09-05 | 66,000.00 | 66,400.00 | 65,200.00 | 66,000.00 | 61,321.55 | 6,247 |
| 2024-09-04 | 65,600.00 | 66,800.00 | 64,900.00 | 65,400.00 | 60,764.08 | 4,941 |
| 2024-09-03 | 65,800.00 | 68,200.00 | 65,700.00 | 67,400.00 | 62,622.31 | 11,317 |
| 2024-09-02 | 65,300.00 | 65,900.00 | 64,800.00 | 65,800.00 | 61,135.73 | 2,732 |
| 2024-08-30 | 65,400.00 | 65,900.00 | 65,000.00 | 65,300.00 | 60,671.17 | 1,420 |
| 2024-08-29 | 65,700.00 | 66,400.00 | 63,900.00 | 66,400.00 | 61,693.19 | 7,659 |
| 2024-08-28 | 66,600.00 | 66,600.00 | 64,800.00 | 64,800.00 | 60,206.61 | 5,408 |
| 2024-08-27 | 66,100.00 | 66,700.00 | 65,500.00 | 66,100.00 | 61,414.46 | 1,691 |
| 2024-08-26 | 65,000.00 | 66,500.00 | 64,800.00 | 66,200.00 | 61,507.37 | 5,893 |
| 2024-08-23 | 64,200.00 | 65,100.00 | 64,000.00 | 65,100.00 | 60,485.35 | 3,404 |
| 2024-08-22 | 64,300.00 | 65,400.00 | 63,500.00 | 64,200.00 | 59,649.14 | 2,613 |
| 2024-08-21 | 63,600.00 | 65,100.00 | 63,300.00 | 64,300.00 | 59,742.05 | 6,281 |
| 2024-08-20 | 64,100.00 | 64,300.00 | 62,700.00 | 63,600.00 | 59,091.67 | 6,329 |
| 2024-08-19 | 63,200.00 | 64,400.00 | 63,200.00 | 63,900.00 | 59,370.41 | 3,770 |
| 2024-08-16 | 64,000.00 | 64,200.00 | 63,000.00 | 63,200.00 | 58,720.03 | 3,273 |
| 2024-08-14 | 64,000.00 | 64,000.00 | 62,800.00 | 63,300.00 | 58,812.94 | 2,206 |
| 2024-08-13 | 64,200.00 | 64,200.00 | 63,100.00 | 63,300.00 | 58,812.94 | 954 |
| 2024-08-12 | 63,700.00 | 64,300.00 | 63,400.00 | 63,700.00 | 59,184.59 | 1,341 |
| 2024-08-09 | 62,300.00 | 63,600.00 | 62,300.00 | 63,500.00 | 58,998.76 | 2,347 |
| 2024-08-08 | 62,400.00 | 62,900.00 | 61,200.00 | 62,300.00 | 57,883.83 | 3,345 |
| 2024-08-07 | 61,100.00 | 63,100.00 | 61,100.00 | 62,700.00 | 58,255.47 | 5,909 |
| 2024-08-06 | 60,700.00 | 63,500.00 | 60,700.00 | 62,400.00 | 57,976.74 | 9,139 |
| 2024-08-05 | 65,300.00 | 65,700.00 | 58,000.00 | 61,600.00 | 57,233.45 | 24,915 |
| 2024-08-02 | 66,600.00 | 66,600.00 | 65,200.00 | 66,000.00 | 61,321.55 | 4,746 |
| 2024-08-01 | 66,400.00 | 66,800.00 | 66,200.00 | 66,600.00 | 61,879.02 | 1,675 |
| 2024-07-31 | 67,500.00 | 67,500.00 | 65,300.00 | 65,700.00 | 61,042.81 | 13,952 |
| 2024-07-30 | 68,000.00 | 68,000.00 | 66,700.00 | 67,300.00 | 62,529.40 | 5,390 |
| 2024-07-29 | 67,200.00 | 68,000.00 | 66,700.00 | 67,900.00 | 63,086.87 | 6,209 |
| 2024-07-26 | 66,600.00 | 68,000.00 | 66,600.00 | 67,200.00 | 62,436.49 | 5,267 |
| 2024-07-25 | 67,900.00 | 67,900.00 | 66,800.00 | 66,900.00 | 62,157.75 | 3,859 |
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.