Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 106,700
+400 (0.38%)
Oct 30, 2026, 3:30 PM KST
KRX:011780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 105,300.00 | 106,700.00 | 103,900.00 | 106,700.00 | 106,700.00 | 0.38% | 55,971 |
| Oct 29, 2026 | 104,100.00 | 107,400.00 | 103,900.00 | 106,300.00 | 106,300.00 | -0.47% | 44,032 |
| Oct 28, 2026 | 106,500.00 | 107,400.00 | 105,200.00 | 106,800.00 | 106,800.00 | 0.75% | 49,113 |
| Oct 27, 2026 | 103,200.00 | 107,200.00 | 102,800.00 | 106,000.00 | 106,000.00 | 3.41% | 93,252 |
| Oct 26, 2026 | 105,800.00 | 107,400.00 | 102,400.00 | 102,500.00 | 102,500.00 | -5.27% | 63,184 |
| Oct 23, 2026 | 109,700.00 | 109,800.00 | 106,200.00 | 108,200.00 | 108,200.00 | -1.73% | 50,531 |
| Oct 22, 2026 | 111,000.00 | 111,700.00 | 108,700.00 | 110,100.00 | 110,100.00 | -1.43% | 82,564 |
| Oct 21, 2026 | 114,700.00 | 114,800.00 | 110,400.00 | 111,700.00 | 111,700.00 | -2.53% | 111,574 |
| Oct 20, 2026 | 117,900.00 | 117,900.00 | 112,800.00 | 114,600.00 | 114,600.00 | -2.72% | 104,178 |
| Oct 19, 2026 | 112,700.00 | 117,800.00 | 111,400.00 | 117,800.00 | 117,800.00 | 3.79% | 52,970 |
| Oct 16, 2026 | 113,500.00 | 115,900.00 | 112,800.00 | 113,500.00 | 113,500.00 | -0.70% | 76,155 |
| Oct 15, 2026 | 116,800.00 | 116,800.00 | 111,400.00 | 114,300.00 | 114,300.00 | -2.06% | 71,765 |
| Oct 14, 2026 | 115,300.00 | 119,000.00 | 114,500.00 | 116,700.00 | 116,700.00 | 1.83% | 78,862 |
| Oct 13, 2026 | 114,200.00 | 115,100.00 | 109,600.00 | 114,600.00 | 114,600.00 | -0.09% | 76,993 |
| Oct 12, 2026 | 114,700.00 | 116,700.00 | 113,500.00 | 114,700.00 | 114,700.00 | - | 58,402 |
| Oct 8, 2026 | 115,100.00 | 116,600.00 | 114,500.00 | 114,700.00 | 114,700.00 | -1.04% | 44,572 |
| Oct 7, 2026 | 118,700.00 | 118,700.00 | 114,200.00 | 115,900.00 | 115,900.00 | -2.36% | 57,169 |
| Oct 6, 2026 | 118,300.00 | 119,000.00 | 116,400.00 | 118,700.00 | 118,700.00 | 1.11% | 45,232 |
| Oct 2, 2026 | 117,100.00 | 117,900.00 | 115,700.00 | 117,400.00 | 117,400.00 | 1.38% | 30,411 |
| Oct 1, 2026 | 115,900.00 | 116,500.00 | 114,500.00 | 115,800.00 | 115,800.00 | 0.43% | 46,661 |
| Sep 30, 2026 | 116,100.00 | 117,000.00 | 113,300.00 | 115,300.00 | 115,300.00 | -0.77% | 65,054 |
| Sep 29, 2026 | 118,500.00 | 118,700.00 | 114,300.00 | 116,200.00 | 116,200.00 | -1.86% | 50,145 |
| Sep 28, 2026 | 117,000.00 | 119,600.00 | 115,400.00 | 118,400.00 | 118,400.00 | 1.28% | 53,162 |
| Sep 23, 2026 | 117,900.00 | 118,900.00 | 115,500.00 | 116,900.00 | 116,900.00 | -0.26% | 51,384 |
| Sep 22, 2026 | 120,400.00 | 120,500.00 | 116,500.00 | 117,200.00 | 117,200.00 | -1.84% | 73,716 |
| Sep 21, 2026 | 120,000.00 | 120,000.00 | 117,900.00 | 119,400.00 | 119,400.00 | 0.17% | 42,148 |
| Sep 18, 2026 | 122,900.00 | 123,000.00 | 119,200.00 | 119,200.00 | 119,200.00 | -2.21% | 112,744 |
| Sep 17, 2026 | 121,800.00 | 122,200.00 | 120,500.00 | 121,900.00 | 121,900.00 | 0.74% | 62,917 |
| Sep 16, 2026 | 122,700.00 | 125,600.00 | 120,500.00 | 121,000.00 | 121,000.00 | -1.31% | 73,083 |
| Sep 15, 2026 | 123,100.00 | 124,400.00 | 121,500.00 | 122,600.00 | 122,600.00 | -1.84% | 45,291 |
| Sep 14, 2026 | 123,200.00 | 125,000.00 | 121,900.00 | 124,900.00 | 124,900.00 | - | 53,401 |
| Sep 11, 2026 | 124,400.00 | 126,200.00 | 123,600.00 | 124,900.00 | 124,900.00 | -1.50% | 81,558 |
| Sep 10, 2026 | 129,200.00 | 131,900.00 | 124,400.00 | 126,800.00 | 126,800.00 | -2.46% | 105,678 |
| Sep 9, 2026 | 123,100.00 | 130,300.00 | 123,000.00 | 130,000.00 | 130,000.00 | 5.01% | 110,185 |
| Sep 8, 2026 | 126,400.00 | 126,600.00 | 123,200.00 | 123,800.00 | 123,800.00 | -1.75% | 72,209 |
| Sep 7, 2026 | 126,200.00 | 126,800.00 | 123,400.00 | 126,000.00 | 126,000.00 | 0.08% | 70,751 |
| Sep 4, 2026 | 132,500.00 | 134,200.00 | 124,200.00 | 125,900.00 | 125,900.00 | -5.41% | 115,629 |
| Sep 3, 2026 | 129,000.00 | 136,300.00 | 125,500.00 | 133,100.00 | 133,100.00 | 4.64% | 206,100 |
| Sep 2, 2026 | 127,600.00 | 130,100.00 | 126,600.00 | 127,200.00 | 127,200.00 | -2.23% | 88,935 |
| Sep 1, 2026 | 125,900.00 | 134,500.00 | 125,700.00 | 130,100.00 | 130,100.00 | 2.04% | 109,314 |
| Aug 31, 2026 | 125,200.00 | 127,800.00 | 123,300.00 | 127,500.00 | 127,500.00 | 1.27% | 144,435 |
| Aug 28, 2026 | 122,300.00 | 126,200.00 | 121,100.00 | 125,900.00 | 125,900.00 | 1.86% | 71,180 |
| Aug 27, 2026 | 123,600.00 | 124,800.00 | 121,500.00 | 123,600.00 | 123,600.00 | -0.32% | 81,371 |
| Aug 26, 2026 | 120,900.00 | 124,300.00 | 118,900.00 | 124,000.00 | 124,000.00 | 3.16% | 140,585 |
| Aug 25, 2026 | 119,000.00 | 120,200.00 | 116,400.00 | 120,200.00 | 120,200.00 | 0.17% | 58,960 |
| Aug 24, 2026 | 118,300.00 | 120,000.00 | 116,400.00 | 120,000.00 | 120,000.00 | 2.39% | 91,884 |
| Aug 21, 2026 | 119,000.00 | 119,500.00 | 116,400.00 | 117,200.00 | 117,200.00 | -2.33% | 106,579 |
| Aug 20, 2026 | 123,000.00 | 125,700.00 | 119,700.00 | 120,000.00 | 120,000.00 | -2.91% | 148,900 |
| Aug 19, 2026 | 123,100.00 | 124,700.00 | 121,000.00 | 123,600.00 | 123,600.00 | -2.29% | 64,775 |
| Aug 18, 2026 | 129,400.00 | 130,600.00 | 124,500.00 | 126,500.00 | 126,500.00 | -3.14% | 114,487 |