Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea · Delayed Price · Currency is KRW 127,600
+1,700 (1.35%)
Last updated: Aug 31, 2026, 1:46 PM KST
KRX:011780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 122,300.00 | 126,200.00 | 121,100.00 | 125,900.00 | 125,900.00 | 1.86% | 70,899 |
| 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% | 58,932 |
| 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% | 100,476 |
| Aug 20, 2026 | 123,000.00 | 125,700.00 | 119,700.00 | 120,000.00 | 120,000.00 | -2.91% | 127,569 |
| 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% | 40,461 |
| 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% | 70,487 |
| 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% | 49,023 |
| 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 |