Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 122,600
-2,800 (-2.23%)
At close: Dec 26, 2025
KRX:011780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 125,300.00 | 126,300.00 | 122,400.00 | 122,600.00 | 122,600.00 | -2.23% | 67,466 |
| Dec 24, 2025 | 125,400.00 | 126,800.00 | 125,000.00 | 125,400.00 | 125,400.00 | -0.48% | 31,279 |
| Dec 23, 2025 | 124,800.00 | 127,400.00 | 124,800.00 | 126,000.00 | 126,000.00 | 0.96% | 70,441 |
| Dec 22, 2025 | 126,400.00 | 126,400.00 | 124,100.00 | 124,800.00 | 124,800.00 | -1.27% | 64,350 |
| Dec 19, 2025 | 122,700.00 | 126,400.00 | 122,200.00 | 126,400.00 | 126,400.00 | 4.03% | 129,727 |
| Dec 18, 2025 | 124,500.00 | 124,900.00 | 120,800.00 | 121,500.00 | 121,500.00 | -3.19% | 82,226 |
| Dec 17, 2025 | 122,700.00 | 125,900.00 | 121,000.00 | 125,500.00 | 125,500.00 | 3.72% | 139,268 |
| Dec 16, 2025 | 124,000.00 | 124,400.00 | 120,700.00 | 121,000.00 | 121,000.00 | -1.94% | 58,801 |
| Dec 15, 2025 | 122,700.00 | 125,900.00 | 122,100.00 | 123,400.00 | 123,400.00 | -0.24% | 56,365 |
| Dec 12, 2025 | 122,000.00 | 124,000.00 | 121,200.00 | 123,700.00 | 123,700.00 | 1.98% | 72,636 |
| Dec 11, 2025 | 122,700.00 | 123,300.00 | 121,300.00 | 121,300.00 | 121,300.00 | -0.16% | 87,815 |
| Dec 10, 2025 | 122,300.00 | 122,500.00 | 120,900.00 | 121,500.00 | 121,500.00 | -0.16% | 45,313 |
| Dec 9, 2025 | 120,900.00 | 122,300.00 | 120,700.00 | 121,700.00 | 121,700.00 | 0.16% | 38,057 |
| Dec 8, 2025 | 121,700.00 | 125,500.00 | 120,800.00 | 121,500.00 | 121,500.00 | 2.02% | 98,220 |
| Dec 5, 2025 | 119,700.00 | 120,100.00 | 118,100.00 | 119,100.00 | 119,100.00 | -0.50% | 56,946 |
| Dec 4, 2025 | 118,600.00 | 119,700.00 | 118,100.00 | 119,700.00 | 119,700.00 | 0.17% | 51,932 |
| Dec 3, 2025 | 119,200.00 | 120,000.00 | 118,400.00 | 119,500.00 | 119,500.00 | 0.17% | 43,363 |
| Dec 2, 2025 | 116,600.00 | 120,300.00 | 116,000.00 | 119,300.00 | 119,300.00 | 2.32% | 63,716 |
| Dec 1, 2025 | 115,900.00 | 117,800.00 | 115,600.00 | 116,600.00 | 116,600.00 | -0.26% | 53,763 |
| Nov 28, 2025 | 117,300.00 | 117,600.00 | 115,300.00 | 116,900.00 | 116,900.00 | -0.34% | 51,246 |
| Nov 27, 2025 | 117,400.00 | 118,400.00 | 116,200.00 | 117,300.00 | 117,300.00 | -0.93% | 45,289 |
| Nov 26, 2025 | 115,400.00 | 121,700.00 | 115,400.00 | 118,400.00 | 118,400.00 | 4.23% | 122,422 |
| Nov 25, 2025 | 115,000.00 | 115,200.00 | 112,800.00 | 113,600.00 | 113,600.00 | 0.18% | 36,344 |
| Nov 24, 2025 | 117,500.00 | 117,500.00 | 113,400.00 | 113,400.00 | 113,400.00 | -1.82% | 49,784 |
| Nov 21, 2025 | 117,100.00 | 117,500.00 | 114,900.00 | 115,500.00 | 115,500.00 | -2.28% | 44,542 |
| Nov 20, 2025 | 117,100.00 | 119,800.00 | 116,600.00 | 118,200.00 | 118,200.00 | 2.16% | 52,682 |
| Nov 19, 2025 | 117,500.00 | 117,800.00 | 114,200.00 | 115,700.00 | 115,700.00 | -0.17% | 62,483 |
| Nov 18, 2025 | 121,600.00 | 122,000.00 | 115,900.00 | 115,900.00 | 115,900.00 | -3.50% | 68,952 |
| Nov 17, 2025 | 122,000.00 | 123,200.00 | 118,100.00 | 120,100.00 | 120,100.00 | -1.48% | 67,962 |
| Nov 14, 2025 | 119,800.00 | 125,700.00 | 119,000.00 | 121,900.00 | 121,900.00 | 0.74% | 174,603 |
| Nov 13, 2025 | 120,300.00 | 122,400.00 | 119,300.00 | 121,000.00 | 121,000.00 | 0.25% | 122,230 |
| Nov 12, 2025 | 113,400.00 | 121,000.00 | 113,200.00 | 120,700.00 | 120,700.00 | 6.81% | 235,602 |
| Nov 11, 2025 | 114,000.00 | 116,000.00 | 112,700.00 | 113,000.00 | 113,000.00 | -1.31% | 80,312 |
| Nov 10, 2025 | 112,500.00 | 114,900.00 | 110,400.00 | 114,500.00 | 114,500.00 | 2.51% | 82,506 |
| Nov 7, 2025 | 116,000.00 | 116,000.00 | 110,600.00 | 111,700.00 | 111,700.00 | -3.46% | 111,912 |
| Nov 6, 2025 | 113,000.00 | 117,700.00 | 111,800.00 | 115,700.00 | 115,700.00 | 3.40% | 119,121 |
| Nov 5, 2025 | 115,400.00 | 115,400.00 | 109,500.00 | 111,900.00 | 111,900.00 | -3.20% | 117,622 |
| Nov 4, 2025 | 115,800.00 | 117,400.00 | 115,200.00 | 115,600.00 | 115,600.00 | -0.26% | 62,271 |
| Nov 3, 2025 | 115,100.00 | 116,500.00 | 114,700.00 | 115,900.00 | 115,900.00 | -0.09% | 65,695 |
| Oct 31, 2025 | 115,000.00 | 116,200.00 | 114,100.00 | 116,000.00 | 116,000.00 | 0.52% | 70,895 |
| Oct 30, 2025 | 116,000.00 | 117,700.00 | 114,700.00 | 115,400.00 | 115,400.00 | -1.28% | 86,238 |
| Oct 29, 2025 | 118,000.00 | 118,400.00 | 115,800.00 | 116,900.00 | 116,900.00 | -0.51% | 83,313 |
| Oct 28, 2025 | 118,400.00 | 118,500.00 | 116,800.00 | 117,500.00 | 117,500.00 | -0.76% | 67,322 |
| Oct 27, 2025 | 118,400.00 | 120,000.00 | 116,700.00 | 118,400.00 | 118,400.00 | 1.20% | 87,935 |
| Oct 24, 2025 | 117,500.00 | 117,800.00 | 115,400.00 | 117,000.00 | 117,000.00 | 1.56% | 72,520 |
| Oct 23, 2025 | 117,900.00 | 118,100.00 | 115,200.00 | 115,200.00 | 115,200.00 | -1.12% | 91,686 |
| Oct 22, 2025 | 111,900.00 | 116,500.00 | 111,500.00 | 116,500.00 | 116,500.00 | 4.48% | 168,930 |
| Oct 21, 2025 | 112,800.00 | 113,400.00 | 111,200.00 | 111,500.00 | 111,500.00 | -0.98% | 85,914 |
| Oct 20, 2025 | 112,700.00 | 113,900.00 | 111,000.00 | 112,600.00 | 112,600.00 | 0.27% | 84,254 |
| Oct 17, 2025 | 110,800.00 | 113,000.00 | 110,000.00 | 112,300.00 | 112,300.00 | 1.08% | 109,699 |