Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 118,400
+1,400 (1.20%)
At close: Oct 27, 2025
KRX:011780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 96,722 |
| 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% | 88,026 |
| Oct 17, 2025 | 110,800.00 | 113,000.00 | 110,000.00 | 112,300.00 | 112,300.00 | 1.08% | 109,699 |
| Oct 16, 2025 | 110,000.00 | 111,700.00 | 109,600.00 | 111,100.00 | 111,100.00 | 1.46% | 114,739 |
| Oct 15, 2025 | 108,500.00 | 109,800.00 | 108,400.00 | 109,500.00 | 109,500.00 | 0.46% | 80,883 |
| Oct 14, 2025 | 107,800.00 | 110,000.00 | 107,200.00 | 109,000.00 | 109,000.00 | 1.11% | 97,971 |
| Oct 13, 2025 | 107,600.00 | 107,800.00 | 104,500.00 | 107,800.00 | 107,800.00 | -0.74% | 92,332 |
| Oct 10, 2025 | 106,300.00 | 109,500.00 | 105,600.00 | 108,600.00 | 108,600.00 | 1.21% | 116,545 |
| Oct 2, 2025 | 107,000.00 | 108,700.00 | 106,000.00 | 107,300.00 | 107,300.00 | 0.56% | 127,458 |
| Oct 1, 2025 | 105,900.00 | 109,300.00 | 105,000.00 | 106,700.00 | 106,700.00 | 2.20% | 164,125 |
| Sep 30, 2025 | 103,600.00 | 105,000.00 | 102,900.00 | 104,400.00 | 104,400.00 | 0.77% | 86,262 |
| Sep 29, 2025 | 104,700.00 | 104,700.00 | 102,800.00 | 103,600.00 | 103,600.00 | -0.10% | 70,618 |
| Sep 26, 2025 | 104,600.00 | 104,900.00 | 103,500.00 | 103,700.00 | 103,700.00 | -1.33% | 50,703 |
| Sep 25, 2025 | 103,900.00 | 105,900.00 | 103,700.00 | 105,100.00 | 105,100.00 | 1.06% | 87,034 |
| Sep 24, 2025 | 105,400.00 | 105,800.00 | 102,800.00 | 104,000.00 | 104,000.00 | -1.33% | 105,339 |
| Sep 23, 2025 | 105,500.00 | 106,400.00 | 105,100.00 | 105,400.00 | 105,400.00 | -0.28% | 59,799 |
| Sep 22, 2025 | 107,100.00 | 107,100.00 | 105,600.00 | 105,700.00 | 105,700.00 | - | 70,433 |
| Sep 19, 2025 | 109,100.00 | 109,200.00 | 105,700.00 | 105,700.00 | 105,700.00 | -3.12% | 193,074 |
| Sep 18, 2025 | 107,800.00 | 110,600.00 | 107,800.00 | 109,100.00 | 109,100.00 | 1.21% | 72,672 |
| Sep 17, 2025 | 109,400.00 | 109,500.00 | 107,400.00 | 107,800.00 | 107,800.00 | -1.46% | 82,434 |
| Sep 16, 2025 | 112,100.00 | 112,500.00 | 108,800.00 | 109,400.00 | 109,400.00 | -2.67% | 109,847 |
| Sep 15, 2025 | 109,200.00 | 113,000.00 | 109,200.00 | 112,400.00 | 112,400.00 | 2.65% | 118,755 |
| Sep 12, 2025 | 109,800.00 | 110,500.00 | 108,900.00 | 109,500.00 | 109,500.00 | - | 69,943 |
| Sep 11, 2025 | 109,300.00 | 109,600.00 | 108,100.00 | 109,500.00 | 109,500.00 | -0.09% | 105,117 |
| Sep 10, 2025 | 109,400.00 | 110,100.00 | 108,900.00 | 109,600.00 | 109,600.00 | -0.18% | 58,963 |
| Sep 9, 2025 | 109,200.00 | 111,100.00 | 108,100.00 | 109,800.00 | 109,800.00 | 0.83% | 57,406 |
| Sep 8, 2025 | 108,200.00 | 108,900.00 | 107,500.00 | 108,900.00 | 108,900.00 | 1.02% | 49,005 |
| Sep 5, 2025 | 106,900.00 | 108,400.00 | 106,700.00 | 107,800.00 | 107,800.00 | 1.03% | 53,822 |
| Sep 4, 2025 | 106,300.00 | 107,200.00 | 106,100.00 | 106,700.00 | 106,700.00 | 0.09% | 70,122 |
| Sep 3, 2025 | 106,500.00 | 107,300.00 | 105,700.00 | 106,600.00 | 106,600.00 | -0.09% | 69,125 |
| Sep 2, 2025 | 106,700.00 | 107,200.00 | 105,500.00 | 106,700.00 | 106,700.00 | -0.19% | 59,176 |
| Sep 1, 2025 | 109,600.00 | 109,600.00 | 106,300.00 | 106,900.00 | 106,900.00 | -2.46% | 89,841 |
| Aug 29, 2025 | 109,500.00 | 110,900.00 | 108,700.00 | 109,600.00 | 109,600.00 | -0.72% | 65,621 |
| Aug 28, 2025 | 110,100.00 | 112,300.00 | 110,000.00 | 110,400.00 | 110,400.00 | -0.54% | 38,732 |
| Aug 27, 2025 | 111,700.00 | 112,400.00 | 110,400.00 | 111,000.00 | 111,000.00 | -0.72% | 40,340 |
| Aug 26, 2025 | 112,300.00 | 114,700.00 | 111,600.00 | 111,800.00 | 111,800.00 | -1.32% | 56,108 |
| Aug 25, 2025 | 111,100.00 | 114,900.00 | 111,100.00 | 113,300.00 | 113,300.00 | 3.00% | 85,249 |
| 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 |