Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 117,100
-6,400 (-5.18%)
Jul 20, 2026, 3:30 PM KST
KRX:011780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 49,023 |
| Jul 14, 2026 | 119,400.00 | 121,400.00 | 115,300.00 | 116,100.00 | 116,100.00 | -1.11% | 119,315 |
| 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% | 122,826 |
| Jul 8, 2026 | 117,000.00 | 117,500.00 | 110,900.00 | 112,500.00 | 112,500.00 | -3.85% | 71,591 |
| Jul 7, 2026 | 117,000.00 | 117,700.00 | 113,700.00 | 117,000.00 | 117,000.00 | 0.17% | 53,712 |
| Jul 6, 2026 | 115,600.00 | 117,400.00 | 113,100.00 | 116,800.00 | 116,800.00 | 0.95% | 48,145 |
| Jul 3, 2026 | 117,600.00 | 117,900.00 | 112,000.00 | 115,700.00 | 115,700.00 | -1.03% | 60,840 |
| Jul 2, 2026 | 116,000.00 | 119,900.00 | 111,400.00 | 116,900.00 | 116,900.00 | 0.43% | 100,482 |
| Jul 1, 2026 | 115,300.00 | 117,600.00 | 113,900.00 | 116,400.00 | 116,400.00 | 2.74% | 72,420 |
| Jun 30, 2026 | 120,100.00 | 120,100.00 | 112,200.00 | 113,300.00 | 113,300.00 | -5.58% | 99,380 |
| Jun 29, 2026 | 115,700.00 | 121,000.00 | 113,100.00 | 120,000.00 | 120,000.00 | 5.36% | 69,758 |
| Jun 26, 2026 | 116,400.00 | 116,700.00 | 111,000.00 | 113,900.00 | 113,900.00 | -2.06% | 97,659 |
| Jun 25, 2026 | 121,500.00 | 123,500.00 | 115,900.00 | 116,300.00 | 116,300.00 | -4.12% | 88,430 |
| Jun 24, 2026 | 113,100.00 | 122,600.00 | 112,300.00 | 121,300.00 | 121,300.00 | 6.68% | 92,101 |
| Jun 23, 2026 | 119,900.00 | 121,000.00 | 113,300.00 | 113,700.00 | 113,700.00 | -5.25% | 85,678 |
| Jun 22, 2026 | 123,600.00 | 124,800.00 | 119,900.00 | 120,000.00 | 120,000.00 | -4.00% | 60,253 |
| Jun 19, 2026 | 129,800.00 | 131,500.00 | 121,300.00 | 125,000.00 | 125,000.00 | -3.10% | 136,283 |
| Jun 18, 2026 | 134,000.00 | 136,500.00 | 129,000.00 | 129,000.00 | 129,000.00 | -4.73% | 75,978 |
| Jun 17, 2026 | 131,900.00 | 137,700.00 | 129,200.00 | 135,400.00 | 135,400.00 | 2.65% | 116,139 |
| Jun 16, 2026 | 133,500.00 | 134,000.00 | 128,300.00 | 131,900.00 | 131,900.00 | -2.08% | 76,250 |
| Jun 15, 2026 | 128,800.00 | 138,000.00 | 128,800.00 | 134,700.00 | 134,700.00 | 9.33% | 125,140 |
| Jun 12, 2026 | 124,000.00 | 127,400.00 | 122,200.00 | 123,200.00 | 123,200.00 | 2.92% | 63,885 |
| Jun 11, 2026 | 118,800.00 | 120,900.00 | 116,000.00 | 119,700.00 | 119,700.00 | -0.25% | 113,761 |
| Jun 10, 2026 | 119,600.00 | 120,800.00 | 115,100.00 | 120,000.00 | 120,000.00 | -0.66% | 109,169 |
| Jun 9, 2026 | 119,300.00 | 123,800.00 | 119,300.00 | 120,800.00 | 120,800.00 | 1.43% | 70,471 |
| Jun 8, 2026 | 122,400.00 | 122,400.00 | 118,000.00 | 119,100.00 | 119,100.00 | -6.29% | 68,063 |
| Jun 5, 2026 | 130,100.00 | 132,700.00 | 125,400.00 | 127,100.00 | 127,100.00 | -3.64% | 70,520 |
| Jun 4, 2026 | 128,500.00 | 132,600.00 | 127,100.00 | 131,900.00 | 131,900.00 | 2.97% | 65,951 |
| Jun 2, 2026 | 129,100.00 | 131,300.00 | 126,600.00 | 128,100.00 | 128,100.00 | -0.85% | 76,669 |
| Jun 1, 2026 | 132,400.00 | 134,000.00 | 128,000.00 | 129,200.00 | 129,200.00 | -2.34% | 86,944 |
| May 29, 2026 | 138,600.00 | 138,700.00 | 131,400.00 | 132,300.00 | 132,300.00 | -2.58% | 117,916 |
| May 28, 2026 | 140,500.00 | 142,000.00 | 130,200.00 | 135,800.00 | 135,800.00 | -3.00% | 104,923 |
| May 27, 2026 | 148,300.00 | 149,900.00 | 138,800.00 | 140,000.00 | 140,000.00 | -6.48% | 115,404 |
| May 26, 2026 | 147,000.00 | 153,800.00 | 144,900.00 | 149,700.00 | 149,700.00 | 5.65% | 200,614 |
| May 22, 2026 | 141,000.00 | 144,400.00 | 140,100.00 | 141,700.00 | 141,700.00 | 0.85% | 75,657 |
| May 21, 2026 | 133,900.00 | 142,300.00 | 132,000.00 | 140,500.00 | 140,500.00 | 6.93% | 85,661 |
| May 20, 2026 | 140,100.00 | 140,500.00 | 130,500.00 | 131,400.00 | 131,400.00 | -4.51% | 105,717 |
| May 19, 2026 | 143,100.00 | 143,200.00 | 133,800.00 | 137,600.00 | 137,600.00 | -3.78% | 67,635 |
| May 18, 2026 | 144,700.00 | 144,800.00 | 137,100.00 | 143,000.00 | 143,000.00 | -1.17% | 78,482 |
| May 15, 2026 | 150,000.00 | 153,000.00 | 142,400.00 | 144,700.00 | 144,700.00 | -3.02% | 209,819 |
| May 14, 2026 | 140,800.00 | 149,200.00 | 137,100.00 | 149,200.00 | 149,200.00 | 6.34% | 166,384 |
| May 13, 2026 | 143,500.00 | 143,900.00 | 138,200.00 | 140,300.00 | 140,300.00 | -1.47% | 61,264 |
| May 12, 2026 | 151,000.00 | 151,000.00 | 137,000.00 | 142,400.00 | 142,400.00 | -4.62% | 120,324 |
| May 11, 2026 | 148,400.00 | 155,300.00 | 145,400.00 | 149,300.00 | 149,300.00 | -0.99% | 174,461 |
| May 8, 2026 | 139,000.00 | 152,800.00 | 137,900.00 | 150,800.00 | 150,800.00 | 14.42% | 461,748 |
| May 7, 2026 | 141,800.00 | 142,000.00 | 129,100.00 | 131,800.00 | 131,800.00 | -5.92% | 195,362 |
| May 6, 2026 | 143,000.00 | 143,200.00 | 140,000.00 | 140,100.00 | 140,100.00 | -2.98% | 103,663 |