Korea Petro Chemical Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	125,000.00	129,000.00	122,000.00	123,500.00	119,388.73	24,515
2022-07-01	123,000.00	129,000.00	122,500.00	125,500.00	121,322.15	36,567
2022-06-30	128,000.00	128,500.00	122,000.00	122,500.00	118,422.02	34,178
2022-06-29	129,500.00	132,000.00	127,500.00	128,000.00	123,738.93	32,662
2022-06-28	133,000.00	135,500.00	131,500.00	132,500.00	128,089.13	18,371
2022-06-27	133,000.00	134,500.00	130,000.00	134,500.00	130,022.55	20,508
2022-06-24	127,000.00	133,000.00	126,500.00	131,500.00	127,122.42	41,582
2022-06-23	130,500.00	134,500.00	128,000.00	128,000.00	123,738.93	45,940
2022-06-22	139,500.00	140,500.00	132,500.00	132,500.00	128,089.13	41,193
2022-06-21	141,000.00	142,000.00	133,500.00	138,000.00	133,406.03	48,232
2022-06-20	142,000.00	151,000.00	138,500.00	140,500.00	135,822.81	72,446
2022-06-17	140,500.00	142,000.00	136,000.00	141,500.00	136,789.52	41,452
2022-06-16	145,000.00	149,500.00	142,500.00	143,500.00	138,722.94	23,698
2022-06-15	149,000.00	151,000.00	140,500.00	143,000.00	138,239.58	41,817
2022-06-14	147,000.00	151,000.00	146,500.00	149,500.00	144,523.20	32,239
2022-06-13	155,500.00	157,000.00	151,500.00	151,500.00	146,456.62	35,612
2022-06-10	160,500.00	163,000.00	159,000.00	160,000.00	154,673.66	28,632
2022-06-09	152,500.00	163,500.00	152,000.00	162,500.00	157,090.44	103,148
2022-06-08	155,500.00	156,500.00	152,500.00	152,500.00	147,423.33	17,506
2022-06-07	157,000.00	160,000.00	154,000.00	155,000.00	149,840.11	26,142
2022-06-03	158,500.00	161,000.00	157,000.00	158,000.00	152,740.24	24,036
2022-06-02	156,000.00	158,500.00	154,500.00	157,000.00	151,773.53	20,345
2022-06-01	156,000.00	156,000.00	156,000.00	156,000.00	150,806.82	0
2022-05-31	156,000.00	156,500.00	154,000.00	156,000.00	150,806.82	23,478
2022-05-30	151,000.00	156,500.00	151,000.00	156,000.00	150,806.82	37,179
2022-05-27	148,500.00	151,500.00	148,000.00	149,500.00	144,523.20	19,344
2022-05-26	146,000.00	149,000.00	145,000.00	147,000.00	142,106.43	12,151
2022-05-25	148,000.00	148,500.00	145,500.00	147,000.00	142,106.43	11,828
2022-05-24	148,500.00	150,000.00	146,000.00	146,000.00	141,139.72	17,836
2022-05-23	148,000.00	151,000.00	146,500.00	149,500.00	144,523.20	13,689
2022-05-20	145,500.00	149,500.00	145,500.00	149,500.00	144,523.20	16,162
2022-05-19	144,500.00	146,500.00	143,500.00	145,500.00	140,656.36	12,533
2022-05-18	149,500.00	152,500.00	148,000.00	148,000.00	143,073.14	25,089
2022-05-17	147,500.00	151,500.00	147,000.00	149,500.00	144,523.20	19,291
2022-05-16	148,000.00	150,000.00	144,500.00	147,500.00	142,589.78	34,201
2022-05-13	140,500.00	146,000.00	140,500.00	146,000.00	141,139.72	15,946
2022-05-12	144,500.00	146,000.00	141,500.00	141,500.00	136,789.52	40,445
2022-05-11	140,000.00	148,000.00	139,500.00	146,500.00	141,623.07	33,968
2022-05-10	140,000.00	143,500.00	136,500.00	142,500.00	137,756.23	44,281
2022-05-09	148,000.00	149,000.00	142,500.00	143,500.00	138,722.94	32,905
2022-05-08	149,500.00	149,500.00	149,500.00	149,500.00	144,523.20	0
2022-05-06	150,000.00	152,000.00	149,000.00	149,500.00	144,523.20	16,669
2022-05-04	153,500.00	155,500.00	152,500.00	153,000.00	147,906.69	20,384
2022-05-03	151,000.00	153,500.00	150,500.00	153,500.00	148,390.04	14,551
2022-05-02	149,000.00	153,500.00	149,000.00	152,000.00	146,939.98	24,442
2022-04-29	149,500.00	153,000.00	148,000.00	152,000.00	146,939.98	28,349
2022-04-28	146,500.00	151,000.00	143,500.00	149,500.00	144,523.20	47,848
2022-04-27	148,500.00	149,500.00	145,500.00	146,000.00	141,139.72	73,388
2022-04-26	154,500.00	155,000.00	153,500.00	153,500.00	148,390.04	20,754
2022-04-25	155,500.00	156,500.00	153,500.00	153,500.00	148,390.04	30,974
2022-04-22	159,500.00	160,500.00	158,500.00	159,000.00	153,706.95	18,449
2022-04-21	160,000.00	165,000.00	158,500.00	162,000.00	156,607.08	40,052
2022-04-20	158,000.00	160,500.00	157,000.00	159,000.00	153,706.95	18,172
2022-04-19	157,000.00	158,500.00	155,000.00	158,500.00	153,223.60	20,311
2022-04-18	157,000.00	157,500.00	155,000.00	156,000.00	150,806.82	15,689
2022-04-17	157,000.00	157,000.00	157,000.00	157,000.00	151,773.53	0
2022-04-15	158,500.00	158,500.00	157,000.00	157,000.00	151,773.53	18,225
2022-04-14	159,000.00	160,500.00	157,500.00	160,500.00	155,157.02	26,525
2022-04-13	158,000.00	160,500.00	156,500.00	159,500.00	154,190.31	24,203
2022-04-12	155,000.00	157,000.00	153,000.00	156,000.00	150,806.82	21,067

← NewerPage 19 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1,300.0000 KRW
2024-12-27	1,000.0000 KRW
2023-12-27	1,000.0000 KRW
2022-12-28	1,000.0000 KRW
2021-12-29	3,500.0000 KRW
2020-12-29	3,000.0000 KRW
2019-12-27	2,500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.