Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 55,500
0.00 (0.00%)
At close: Sep 5, 2025
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 55,500.00 | 56,000.00 | 55,500.00 | 55,700.00 | 55,700.00 | 0.36% | 3,862 |
| Sep 5, 2025 | 55,500.00 | 55,600.00 | 55,000.00 | 55,500.00 | 55,500.00 | - | 3,102 |
| Sep 4, 2025 | 55,500.00 | 55,700.00 | 55,100.00 | 55,500.00 | 55,500.00 | 0.18% | 2,979 |
| Sep 3, 2025 | 54,400.00 | 55,600.00 | 54,400.00 | 55,400.00 | 55,400.00 | - | 5,419 |
| Sep 2, 2025 | 55,600.00 | 55,600.00 | 54,800.00 | 55,400.00 | 55,400.00 | -0.36% | 4,527 |
| Sep 1, 2025 | 56,500.00 | 56,500.00 | 54,100.00 | 55,600.00 | 55,600.00 | -0.54% | 12,631 |
| Aug 29, 2025 | 56,600.00 | 56,900.00 | 55,600.00 | 55,900.00 | 55,900.00 | -1.06% | 4,236 |
| Aug 28, 2025 | 56,200.00 | 57,000.00 | 55,600.00 | 56,500.00 | 56,500.00 | 0.53% | 7,542 |
| Aug 27, 2025 | 57,100.00 | 57,200.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.40% | 3,311 |
| Aug 26, 2025 | 57,300.00 | 57,700.00 | 56,800.00 | 57,000.00 | 57,000.00 | -0.52% | 6,567 |
| Aug 25, 2025 | 56,100.00 | 57,900.00 | 56,100.00 | 57,300.00 | 57,300.00 | 2.14% | 8,894 |
| Aug 22, 2025 | 56,200.00 | 56,800.00 | 56,000.00 | 56,100.00 | 56,100.00 | -0.88% | 4,420 |
| Aug 21, 2025 | 55,400.00 | 57,900.00 | 55,400.00 | 56,600.00 | 56,600.00 | 2.35% | 7,656 |
| Aug 20, 2025 | 55,300.00 | 56,000.00 | 53,900.00 | 55,300.00 | 55,300.00 | - | 9,502 |
| Aug 19, 2025 | 55,800.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | -0.90% | 5,574 |
| Aug 18, 2025 | 56,200.00 | 56,700.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.71% | 9,683 |
| Aug 14, 2025 | 56,300.00 | 57,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | -0.18% | 8,755 |
| Aug 13, 2025 | 56,700.00 | 57,300.00 | 55,700.00 | 56,300.00 | 56,300.00 | -0.71% | 16,186 |
| Aug 12, 2025 | 57,900.00 | 57,900.00 | 56,600.00 | 56,700.00 | 56,700.00 | -0.87% | 11,251 |
| Aug 11, 2025 | 58,200.00 | 58,200.00 | 56,000.00 | 57,200.00 | 57,200.00 | -1.89% | 22,483 |
| Aug 8, 2025 | 59,500.00 | 59,500.00 | 58,300.00 | 58,300.00 | 58,300.00 | -0.85% | 4,215 |
| Aug 7, 2025 | 61,100.00 | 61,100.00 | 58,500.00 | 58,800.00 | 58,800.00 | -2.00% | 10,752 |
| Aug 6, 2025 | 59,200.00 | 60,900.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.35% | 9,537 |
| Aug 5, 2025 | 60,200.00 | 60,700.00 | 58,800.00 | 59,200.00 | 59,200.00 | -1.00% | 7,932 |
| Aug 4, 2025 | 60,800.00 | 61,000.00 | 59,100.00 | 59,800.00 | 59,800.00 | -0.83% | 12,031 |
| Aug 1, 2025 | 63,200.00 | 63,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | -5.49% | 18,886 |
| Jul 31, 2025 | 63,300.00 | 65,300.00 | 62,400.00 | 63,800.00 | 63,800.00 | 1.75% | 11,480 |
| Jul 30, 2025 | 62,900.00 | 63,800.00 | 62,000.00 | 62,700.00 | 62,700.00 | 0.97% | 6,058 |
| Jul 29, 2025 | 62,600.00 | 63,000.00 | 61,700.00 | 62,100.00 | 62,100.00 | -0.80% | 8,853 |
| Jul 28, 2025 | 65,500.00 | 65,500.00 | 62,600.00 | 62,600.00 | 62,600.00 | -4.43% | 14,420 |
| Jul 25, 2025 | 64,800.00 | 66,100.00 | 64,600.00 | 65,500.00 | 65,500.00 | 1.08% | 9,936 |
| Jul 24, 2025 | 65,100.00 | 65,900.00 | 63,500.00 | 64,800.00 | 64,800.00 | -0.61% | 15,730 |
| Jul 23, 2025 | 66,100.00 | 66,700.00 | 64,800.00 | 65,200.00 | 65,200.00 | -1.36% | 7,390 |
| Jul 22, 2025 | 67,200.00 | 67,500.00 | 65,800.00 | 66,100.00 | 66,100.00 | -1.49% | 8,148 |
| Jul 21, 2025 | 65,300.00 | 70,000.00 | 65,300.00 | 67,100.00 | 67,100.00 | 2.76% | 23,957 |
| Jul 18, 2025 | 66,700.00 | 67,100.00 | 63,900.00 | 65,300.00 | 65,300.00 | -0.76% | 24,759 |
| Jul 17, 2025 | 67,000.00 | 67,000.00 | 65,100.00 | 65,800.00 | 65,800.00 | -1.79% | 13,191 |
| Jul 16, 2025 | 68,100.00 | 68,400.00 | 66,600.00 | 67,000.00 | 67,000.00 | -2.33% | 21,995 |
| Jul 15, 2025 | 67,800.00 | 69,000.00 | 66,000.00 | 68,600.00 | 68,600.00 | 0.88% | 30,744 |
| Jul 14, 2025 | 65,800.00 | 68,000.00 | 64,900.00 | 68,000.00 | 68,000.00 | 3.66% | 33,600 |
| Jul 11, 2025 | 63,100.00 | 66,200.00 | 62,900.00 | 65,600.00 | 65,600.00 | 4.29% | 33,308 |
| Jul 10, 2025 | 62,300.00 | 63,500.00 | 61,300.00 | 62,900.00 | 62,900.00 | 1.62% | 16,695 |
| Jul 9, 2025 | 60,000.00 | 62,600.00 | 59,600.00 | 61,900.00 | 61,900.00 | 4.03% | 29,055 |
| Jul 8, 2025 | 59,300.00 | 60,100.00 | 59,000.00 | 59,500.00 | 59,500.00 | 0.34% | 20,719 |
| Jul 7, 2025 | 58,500.00 | 60,400.00 | 58,500.00 | 59,300.00 | 59,300.00 | -1.33% | 17,569 |
| Jul 4, 2025 | 61,000.00 | 61,200.00 | 59,700.00 | 60,100.00 | 60,100.00 | -1.64% | 11,755 |
| Jul 3, 2025 | 59,500.00 | 61,100.00 | 59,400.00 | 61,100.00 | 61,100.00 | 2.86% | 21,108 |
| Jul 2, 2025 | 57,700.00 | 60,000.00 | 56,600.00 | 59,400.00 | 59,400.00 | 2.95% | 27,937 |
| Jul 1, 2025 | 56,700.00 | 58,200.00 | 56,600.00 | 57,700.00 | 57,700.00 | 2.12% | 9,852 |
| Jun 30, 2025 | 55,700.00 | 56,900.00 | 55,700.00 | 56,500.00 | 56,500.00 | 1.44% | 8,278 |