Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 119,200
-2,700 (-2.21%)
At close: Sep 18, 2026
KRX:011780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 122,900.00 | 123,000.00 | 119,600.00 | 120,000.00 | 120,000.00 | -1.56% | 57,823 |
| Sep 17, 2026 | 121,800.00 | 122,200.00 | 120,500.00 | 121,900.00 | 121,900.00 | 0.74% | 62,420 |
| 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 |
| Aug 14, 2026 | 129,000.00 | 131,900.00 | 128,500.00 | 130,600.00 | 130,600.00 | 1.32% | 88,702 |
| Aug 13, 2026 | 126,300.00 | 130,900.00 | 126,300.00 | 128,900.00 | 128,900.00 | 2.06% | 184,113 |
| Aug 12, 2026 | 127,500.00 | 129,000.00 | 125,500.00 | 126,300.00 | 126,300.00 | -0.86% | 112,065 |
| Aug 11, 2026 | 123,300.00 | 129,900.00 | 123,000.00 | 127,400.00 | 127,400.00 | 1.84% | 132,325 |
| Aug 10, 2026 | 125,700.00 | 125,800.00 | 118,800.00 | 125,100.00 | 125,100.00 | -3.47% | 306,266 |
| Aug 7, 2026 | 122,000.00 | 139,000.00 | 120,500.00 | 129,600.00 | 129,600.00 | 6.49% | 398,495 |
| Aug 6, 2026 | 119,000.00 | 121,700.00 | 118,600.00 | 121,700.00 | 121,700.00 | 1.59% | 58,461 |
| Aug 5, 2026 | 117,500.00 | 120,500.00 | 117,300.00 | 119,800.00 | 119,800.00 | 2.39% | 70,253 |
| Aug 4, 2026 | 112,000.00 | 117,000.00 | 111,300.00 | 117,000.00 | 117,000.00 | 3.54% | 87,584 |
| Aug 3, 2026 | 112,400.00 | 114,900.00 | 110,200.00 | 113,000.00 | 113,000.00 | -1.22% | 69,498 |
| Jul 31, 2026 | 115,200.00 | 116,000.00 | 111,000.00 | 114,400.00 | 114,400.00 | 1.24% | 110,088 |
| Jul 30, 2026 | 106,900.00 | 115,200.00 | 106,900.00 | 113,000.00 | 113,000.00 | 2.73% | 98,257 |
| Jul 29, 2026 | 114,500.00 | 117,400.00 | 107,500.00 | 110,000.00 | 110,000.00 | -4.68% | 84,233 |
| Jul 28, 2026 | 120,000.00 | 120,000.00 | 114,000.00 | 115,400.00 | 115,400.00 | -5.02% | 63,177 |
| Jul 27, 2026 | 123,500.00 | 125,300.00 | 120,700.00 | 121,500.00 | 121,500.00 | -2.33% | 70,488 |
| Jul 24, 2026 | 123,900.00 | 126,200.00 | 122,000.00 | 124,400.00 | 124,400.00 | -0.56% | 63,095 |
| Jul 23, 2026 | 117,400.00 | 125,600.00 | 117,400.00 | 125,100.00 | 125,100.00 | 6.29% | 89,792 |
| Jul 22, 2026 | 118,800.00 | 122,000.00 | 117,500.00 | 117,700.00 | 117,700.00 | -0.25% | 47,963 |
| Jul 21, 2026 | 116,500.00 | 118,800.00 | 113,100.00 | 118,000.00 | 118,000.00 | 0.77% | 44,836 |
| Jul 20, 2026 | 121,600.00 | 121,800.00 | 116,800.00 | 117,100.00 | 117,100.00 | -5.18% | 70,934 |
| Jul 16, 2026 | 118,200.00 | 125,600.00 | 117,400.00 | 123,500.00 | 123,500.00 | 5.20% | 116,059 |
| Jul 15, 2026 | 118,300.00 | 120,500.00 | 117,000.00 | 117,400.00 | 117,400.00 | 1.12% | 49,024 |
| Jul 14, 2026 | 119,400.00 | 121,400.00 | 115,300.00 | 116,100.00 | 116,100.00 | -1.11% | 122,407 |
| Jul 13, 2026 | 118,000.00 | 121,500.00 | 116,300.00 | 117,400.00 | 117,400.00 | - | 64,222 |
| Jul 10, 2026 | 112,000.00 | 119,600.00 | 112,000.00 | 117,400.00 | 117,400.00 | 4.92% | 78,171 |
| Jul 9, 2026 | 112,500.00 | 115,000.00 | 108,700.00 | 111,900.00 | 111,900.00 | -0.53% | 122,836 |