Kumho Petro Chemical Co.,Ltd (KRX:011780)

South Korea flag South Korea · Delayed Price · Currency is KRW
122,300
-1,300 (-1.05%)
At close: Jul 31, 2025, 3:30 PM KST

KRX:011780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025121,300.00121,400.00115,900.00115,900.00115,900.00-5.23%168,219
Jul 31, 2025123,600.00126,500.00122,300.00122,300.00122,300.00-1.05%82,370
Jul 30, 2025121,800.00124,500.00120,900.00123,600.00123,600.001.15%67,121
Jul 29, 2025122,200.00123,000.00120,100.00122,200.00122,200.00-0.24%63,328
Jul 28, 2025123,900.00126,500.00122,000.00122,500.00122,500.00-1.45%66,570
Jul 25, 2025128,800.00130,100.00123,800.00124,300.00124,300.00-4.38%104,175
Jul 24, 2025127,200.00133,300.00124,000.00130,000.00130,000.002.36%208,389
Jul 23, 2025130,400.00131,800.00125,300.00127,000.00127,000.00-1.70%98,473
Jul 22, 2025131,600.00131,600.00128,000.00129,200.00129,200.00-0.84%81,524
Jul 21, 2025126,600.00131,900.00126,300.00130,300.00130,300.003.17%165,878
Jul 18, 2025122,600.00126,500.00122,000.00126,300.00126,300.003.52%133,373
Jul 17, 2025122,900.00123,700.00120,500.00122,000.00122,000.00-0.16%73,394
Jul 16, 2025124,800.00126,500.00122,000.00122,200.00122,200.00-3.02%86,325
Jul 15, 2025124,500.00126,500.00123,300.00126,000.00126,000.000.64%112,490
Jul 14, 2025126,800.00126,800.00123,700.00125,200.00125,200.00-0.40%84,526
Jul 11, 2025122,300.00126,800.00122,300.00125,700.00125,700.002.53%222,721
Jul 10, 2025121,500.00123,200.00120,900.00122,600.00122,600.000.08%136,721
Jul 9, 2025116,300.00123,500.00116,300.00122,500.00122,500.006.15%261,431
Jul 8, 2025115,500.00118,100.00115,100.00115,400.00115,400.000.35%78,713
Jul 7, 2025117,500.00117,700.00114,600.00115,000.00115,000.00-2.71%98,858
Jul 4, 2025119,900.00120,100.00117,400.00118,200.00118,200.00-1.17%95,617
Jul 3, 2025119,400.00120,100.00118,000.00119,600.00119,600.000.84%116,673
Jul 2, 2025114,900.00118,900.00113,700.00118,600.00118,600.003.85%161,752
Jul 1, 2025113,300.00117,000.00113,300.00114,200.00114,200.001.69%199,098
Jun 30, 2025112,800.00113,800.00111,900.00112,300.00112,300.000.54%77,162
Jun 27, 2025113,600.00114,000.00110,800.00111,700.00111,700.00-0.98%97,386
Jun 26, 2025115,000.00115,000.00112,400.00112,800.00112,800.00-1.48%124,762
Jun 25, 2025113,900.00116,300.00113,200.00114,500.00114,500.000.53%105,726
Jun 24, 2025113,900.00115,600.00112,700.00113,900.00113,900.002.15%122,481
Jun 23, 2025114,600.00114,600.00111,400.00111,500.00111,500.00-1.33%75,867
Jun 20, 2025113,600.00114,700.00112,700.00113,000.00113,000.00-0.18%103,268
Jun 19, 2025114,300.00115,500.00112,100.00113,200.00113,200.00-0.61%80,827
Jun 18, 2025112,800.00114,500.00112,600.00113,900.00113,900.00-84,060
Jun 17, 2025115,300.00116,100.00113,200.00113,900.00113,900.00-1.04%91,287
Jun 16, 2025118,800.00119,500.00113,900.00115,100.00115,100.00-1.71%137,717
Jun 13, 2025121,700.00121,700.00117,100.00117,100.00117,100.00-3.46%127,929
Jun 12, 2025124,200.00125,900.00121,300.00121,300.00121,300.00-1.46%153,444
Jun 11, 2025124,900.00125,600.00121,700.00123,100.00123,100.00-2.30%123,502
Jun 10, 2025117,100.00129,200.00116,700.00126,000.00126,000.008.06%333,643
Jun 9, 2025117,800.00118,800.00116,400.00116,600.00116,600.00-1.02%99,719
Jun 5, 2025116,100.00118,200.00116,000.00117,800.00117,800.000.68%64,418
Jun 4, 2025114,700.00120,000.00114,600.00117,000.00117,000.002.63%104,191
Jun 2, 2025114,800.00115,400.00112,700.00114,000.00114,000.00-1.30%68,453
May 30, 2025114,500.00116,800.00114,400.00115,500.00115,500.000.26%70,831
May 29, 2025114,600.00115,600.00113,100.00115,200.00115,200.000.96%72,881
May 28, 2025112,500.00114,800.00111,600.00114,100.00114,100.001.51%107,113
May 27, 2025112,000.00114,200.00111,600.00112,400.00112,400.00-0.27%73,461
May 26, 2025108,900.00112,700.00108,900.00112,700.00112,700.003.49%67,761
May 23, 2025108,300.00110,100.00106,300.00108,900.00108,900.000.74%70,416
May 22, 2025109,500.00109,800.00107,700.00108,100.00108,100.00-1.10%57,210