Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 137,700
+5,500 (4.16%)
Apr 28, 2026, 3:30 PM KST
KRX:011780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132,300.00 | 138,600.00 | 132,100.00 | 137,700.00 | 137,700.00 | 4.16% | 138,345 |
| Apr 27, 2026 | 134,000.00 | 134,400.00 | 131,000.00 | 132,200.00 | 132,200.00 | -0.90% | 103,275 |
| Apr 24, 2026 | 135,700.00 | 137,900.00 | 131,600.00 | 133,400.00 | 133,400.00 | -1.84% | 106,890 |
| Apr 23, 2026 | 140,000.00 | 140,200.00 | 133,400.00 | 135,900.00 | 135,900.00 | -2.65% | 92,175 |
| Apr 22, 2026 | 133,200.00 | 139,900.00 | 130,700.00 | 139,600.00 | 139,600.00 | 3.56% | 146,172 |
| Apr 21, 2026 | 137,000.00 | 138,000.00 | 134,100.00 | 134,800.00 | 134,800.00 | -1.46% | 76,228 |
| Apr 20, 2026 | 137,400.00 | 139,000.00 | 136,300.00 | 136,800.00 | 136,800.00 | -0.58% | 44,463 |
| Apr 17, 2026 | 137,500.00 | 138,500.00 | 135,700.00 | 137,600.00 | 137,600.00 | -0.07% | 74,209 |
| Apr 16, 2026 | 136,000.00 | 138,400.00 | 133,700.00 | 137,700.00 | 137,700.00 | 2.99% | 99,738 |
| Apr 15, 2026 | 134,600.00 | 137,000.00 | 133,100.00 | 133,700.00 | 133,700.00 | 0.30% | 71,698 |
| Apr 14, 2026 | 136,100.00 | 139,000.00 | 132,600.00 | 133,300.00 | 133,300.00 | -0.60% | 92,831 |
| Apr 13, 2026 | 128,900.00 | 134,500.00 | 128,100.00 | 134,100.00 | 134,100.00 | 1.82% | 114,668 |
| Apr 10, 2026 | 131,800.00 | 133,800.00 | 129,100.00 | 131,700.00 | 131,700.00 | 0.53% | 87,380 |
| Apr 9, 2026 | 129,000.00 | 135,400.00 | 126,500.00 | 131,000.00 | 131,000.00 | 0.85% | 126,742 |
| Apr 8, 2026 | 129,000.00 | 131,800.00 | 126,100.00 | 129,900.00 | 129,900.00 | 5.18% | 152,434 |
| Apr 7, 2026 | 122,000.00 | 125,800.00 | 121,100.00 | 123,500.00 | 123,500.00 | 2.15% | 77,963 |
| Apr 6, 2026 | 117,300.00 | 124,700.00 | 117,300.00 | 120,900.00 | 120,900.00 | 2.46% | 104,894 |
| Apr 3, 2026 | 119,500.00 | 120,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | - | 103,240 |
| Apr 2, 2026 | 122,900.00 | 124,200.00 | 116,000.00 | 118,000.00 | 118,000.00 | -3.67% | 107,602 |
| Apr 1, 2026 | 122,900.00 | 123,000.00 | 120,100.00 | 122,500.00 | 122,500.00 | 3.90% | 106,281 |
| Mar 31, 2026 | 118,600.00 | 121,900.00 | 116,600.00 | 117,900.00 | 117,900.00 | -2.08% | 108,680 |
| Mar 30, 2026 | 121,000.00 | 121,500.00 | 117,500.00 | 120,400.00 | 120,400.00 | -4.82% | 141,114 |
| Mar 27, 2026 | 126,000.00 | 126,500.00 | 121,700.00 | 126,500.00 | 126,500.00 | -1.17% | 72,366 |
| Mar 26, 2026 | 130,000.00 | 131,000.00 | 126,800.00 | 128,000.00 | 128,000.00 | -1.54% | 72,616 |
| Mar 25, 2026 | 130,600.00 | 131,500.00 | 126,300.00 | 130,000.00 | 130,000.00 | 2.04% | 84,524 |
| Mar 24, 2026 | 131,000.00 | 131,500.00 | 123,100.00 | 127,400.00 | 127,400.00 | 0.63% | 72,681 |
| Mar 23, 2026 | 126,400.00 | 129,900.00 | 124,800.00 | 126,600.00 | 126,600.00 | -4.02% | 89,220 |
| Mar 20, 2026 | 133,100.00 | 137,000.00 | 131,900.00 | 131,900.00 | 131,900.00 | -1.71% | 129,647 |
| Mar 19, 2026 | 132,300.00 | 134,200.00 | 129,600.00 | 134,200.00 | 134,200.00 | -1.54% | 114,898 |
| Mar 18, 2026 | 125,400.00 | 138,000.00 | 124,300.00 | 136,300.00 | 136,300.00 | 10.90% | 250,062 |
| Mar 17, 2026 | 118,100.00 | 123,700.00 | 118,000.00 | 122,900.00 | 122,900.00 | 6.78% | 121,492 |
| Mar 16, 2026 | 115,700.00 | 118,800.00 | 115,100.00 | 115,100.00 | 115,100.00 | -1.03% | 64,917 |
| Mar 13, 2026 | 117,000.00 | 117,700.00 | 114,100.00 | 116,300.00 | 116,300.00 | -3.08% | 160,645 |
| Mar 12, 2026 | 124,700.00 | 124,800.00 | 118,800.00 | 120,000.00 | 120,000.00 | -4.23% | 172,713 |
| Mar 11, 2026 | 121,800.00 | 128,000.00 | 121,500.00 | 125,300.00 | 125,300.00 | 2.87% | 120,036 |
| Mar 10, 2026 | 119,100.00 | 122,100.00 | 118,200.00 | 121,800.00 | 121,800.00 | 6.75% | 111,253 |
| Mar 9, 2026 | 116,100.00 | 116,100.00 | 110,000.00 | 114,100.00 | 114,100.00 | -6.86% | 144,811 |
| Mar 6, 2026 | 121,000.00 | 123,100.00 | 118,800.00 | 122,500.00 | 122,500.00 | 0.41% | 136,165 |
| Mar 5, 2026 | 127,100.00 | 128,000.00 | 120,700.00 | 122,000.00 | 122,000.00 | 1.08% | 286,044 |
| Mar 4, 2026 | 131,600.00 | 134,900.00 | 120,000.00 | 120,700.00 | 120,700.00 | -12.85% | 211,704 |
| Mar 3, 2026 | 161,100.00 | 162,300.00 | 138,000.00 | 138,500.00 | 138,500.00 | -9.71% | 316,337 |
| Feb 27, 2026 | 154,000.00 | 156,500.00 | 151,600.00 | 153,400.00 | 153,400.00 | - | 132,558 |
| Feb 26, 2026 | 156,400.00 | 157,100.00 | 153,100.00 | 153,400.00 | 153,400.00 | 0.33% | 117,189 |
| Feb 25, 2026 | 150,800.00 | 155,100.00 | 147,500.00 | 152,900.00 | 152,900.00 | 1.19% | 149,963 |
| Feb 24, 2026 | 148,000.00 | 152,500.00 | 147,500.00 | 151,100.00 | 151,100.00 | 2.79% | 123,278 |
| Feb 23, 2026 | 150,500.00 | 150,600.00 | 146,000.00 | 147,000.00 | 147,000.00 | 1.03% | 125,137 |
| Feb 20, 2026 | 144,900.00 | 147,000.00 | 143,500.00 | 145,500.00 | 145,500.00 | 0.90% | 90,493 |
| Feb 19, 2026 | 144,000.00 | 145,200.00 | 141,100.00 | 144,200.00 | 144,200.00 | - | 95,403 |
| Feb 13, 2026 | 145,000.00 | 148,500.00 | 144,200.00 | 144,200.00 | 144,200.00 | -1.90% | 89,620 |
| Feb 12, 2026 | 141,100.00 | 148,500.00 | 140,600.00 | 147,000.00 | 147,000.00 | 5.08% | 194,089 |