Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 110,000
-2,000 (-1.79%)
At close: Aug 22, 2025, 3:30 PM KST
KRX:011780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 111,800.00 | 112,600.00 | 110,000.00 | 110,000.00 | 110,000.00 | -1.79% | 53,020 |
| Aug 21, 2025 | 109,200.00 | 114,300.00 | 109,200.00 | 112,000.00 | 112,000.00 | 3.04% | 158,436 |
| Aug 20, 2025 | 108,500.00 | 109,500.00 | 106,500.00 | 108,700.00 | 108,700.00 | 0.83% | 59,371 |
| Aug 19, 2025 | 109,900.00 | 109,900.00 | 107,100.00 | 107,800.00 | 107,800.00 | -1.19% | 53,259 |
| Aug 18, 2025 | 107,100.00 | 109,500.00 | 107,000.00 | 109,100.00 | 109,100.00 | 0.74% | 56,163 |
| Aug 14, 2025 | 108,700.00 | 109,700.00 | 107,800.00 | 108,300.00 | 108,300.00 | 0.28% | 158,234 |
| Aug 13, 2025 | 108,500.00 | 109,700.00 | 106,600.00 | 108,000.00 | 108,000.00 | - | 88,318 |
| Aug 12, 2025 | 108,900.00 | 109,700.00 | 107,900.00 | 108,000.00 | 108,000.00 | -0.55% | 75,953 |
| Aug 11, 2025 | 110,400.00 | 110,400.00 | 108,200.00 | 108,600.00 | 108,600.00 | -1.63% | 96,708 |
| Aug 8, 2025 | 112,100.00 | 112,200.00 | 109,800.00 | 110,400.00 | 110,400.00 | -1.16% | 84,417 |
| Aug 7, 2025 | 113,100.00 | 113,400.00 | 110,600.00 | 111,700.00 | 111,700.00 | -1.41% | 132,824 |
| Aug 6, 2025 | 111,700.00 | 113,500.00 | 111,000.00 | 113,300.00 | 113,300.00 | 1.52% | 135,163 |
| Aug 5, 2025 | 113,400.00 | 114,100.00 | 110,200.00 | 111,600.00 | 111,600.00 | -0.89% | 240,840 |
| Aug 4, 2025 | 116,700.00 | 117,500.00 | 112,450.00 | 112,600.00 | 112,600.00 | -2.85% | 192,631 |
| Aug 1, 2025 | 121,300.00 | 121,400.00 | 115,900.00 | 115,900.00 | 115,900.00 | -5.23% | 168,219 |
| Jul 31, 2025 | 123,600.00 | 126,500.00 | 122,300.00 | 122,300.00 | 122,300.00 | -1.05% | 82,370 |
| Jul 30, 2025 | 121,800.00 | 124,500.00 | 120,900.00 | 123,600.00 | 123,600.00 | 1.15% | 67,121 |
| Jul 29, 2025 | 122,200.00 | 123,000.00 | 120,100.00 | 122,200.00 | 122,200.00 | -0.24% | 63,328 |
| Jul 28, 2025 | 123,900.00 | 126,500.00 | 122,000.00 | 122,500.00 | 122,500.00 | -1.45% | 66,570 |
| Jul 25, 2025 | 128,800.00 | 130,100.00 | 123,800.00 | 124,300.00 | 124,300.00 | -4.38% | 104,175 |
| Jul 24, 2025 | 127,200.00 | 133,300.00 | 124,000.00 | 130,000.00 | 130,000.00 | 2.36% | 208,389 |
| Jul 23, 2025 | 130,400.00 | 131,800.00 | 125,300.00 | 127,000.00 | 127,000.00 | -1.70% | 98,473 |
| Jul 22, 2025 | 131,600.00 | 131,600.00 | 128,000.00 | 129,200.00 | 129,200.00 | -0.84% | 81,524 |
| Jul 21, 2025 | 126,600.00 | 131,900.00 | 126,300.00 | 130,300.00 | 130,300.00 | 3.17% | 165,878 |
| Jul 18, 2025 | 122,600.00 | 126,500.00 | 122,000.00 | 126,300.00 | 126,300.00 | 3.52% | 133,373 |
| Jul 17, 2025 | 122,900.00 | 123,700.00 | 120,500.00 | 122,000.00 | 122,000.00 | -0.16% | 73,394 |
| Jul 16, 2025 | 124,800.00 | 126,500.00 | 122,000.00 | 122,200.00 | 122,200.00 | -3.02% | 86,325 |
| Jul 15, 2025 | 124,500.00 | 126,500.00 | 123,300.00 | 126,000.00 | 126,000.00 | 0.64% | 112,490 |
| Jul 14, 2025 | 126,800.00 | 126,800.00 | 123,700.00 | 125,200.00 | 125,200.00 | -0.40% | 84,526 |
| Jul 11, 2025 | 122,300.00 | 126,800.00 | 122,300.00 | 125,700.00 | 125,700.00 | 2.53% | 222,721 |
| Jul 10, 2025 | 121,500.00 | 123,200.00 | 120,900.00 | 122,600.00 | 122,600.00 | 0.08% | 136,721 |
| Jul 9, 2025 | 116,300.00 | 123,500.00 | 116,300.00 | 122,500.00 | 122,500.00 | 6.15% | 261,431 |
| Jul 8, 2025 | 115,500.00 | 118,100.00 | 115,100.00 | 115,400.00 | 115,400.00 | 0.35% | 78,713 |
| Jul 7, 2025 | 117,500.00 | 117,700.00 | 114,600.00 | 115,000.00 | 115,000.00 | -2.71% | 98,858 |
| Jul 4, 2025 | 119,900.00 | 120,100.00 | 117,400.00 | 118,200.00 | 118,200.00 | -1.17% | 95,617 |
| Jul 3, 2025 | 119,400.00 | 120,100.00 | 118,000.00 | 119,600.00 | 119,600.00 | 0.84% | 116,673 |
| Jul 2, 2025 | 114,900.00 | 118,900.00 | 113,700.00 | 118,600.00 | 118,600.00 | 3.85% | 161,752 |
| Jul 1, 2025 | 113,300.00 | 117,000.00 | 113,300.00 | 114,200.00 | 114,200.00 | 1.69% | 199,098 |
| Jun 30, 2025 | 112,800.00 | 113,800.00 | 111,900.00 | 112,300.00 | 112,300.00 | 0.54% | 77,162 |
| Jun 27, 2025 | 113,600.00 | 114,000.00 | 110,800.00 | 111,700.00 | 111,700.00 | -0.98% | 97,386 |
| Jun 26, 2025 | 115,000.00 | 115,000.00 | 112,400.00 | 112,800.00 | 112,800.00 | -1.48% | 124,762 |
| Jun 25, 2025 | 113,900.00 | 116,300.00 | 113,200.00 | 114,500.00 | 114,500.00 | 0.53% | 105,726 |
| Jun 24, 2025 | 113,900.00 | 115,600.00 | 112,700.00 | 113,900.00 | 113,900.00 | 2.15% | 122,481 |
| Jun 23, 2025 | 114,600.00 | 114,600.00 | 111,400.00 | 111,500.00 | 111,500.00 | -1.33% | 75,867 |
| Jun 20, 2025 | 113,600.00 | 114,700.00 | 112,700.00 | 113,000.00 | 113,000.00 | -0.18% | 103,268 |
| Jun 19, 2025 | 114,300.00 | 115,500.00 | 112,100.00 | 113,200.00 | 113,200.00 | -0.61% | 80,827 |
| Jun 18, 2025 | 112,800.00 | 114,500.00 | 112,600.00 | 113,900.00 | 113,900.00 | - | 84,060 |
| Jun 17, 2025 | 115,300.00 | 116,100.00 | 113,200.00 | 113,900.00 | 113,900.00 | -1.04% | 91,287 |
| Jun 16, 2025 | 118,800.00 | 119,500.00 | 113,900.00 | 115,100.00 | 115,100.00 | -1.71% | 137,717 |
| Jun 13, 2025 | 121,700.00 | 121,700.00 | 117,100.00 | 117,100.00 | 117,100.00 | -3.46% | 127,929 |