Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 57,000
-1,500 (-2.56%)
At close: Nov 5, 2025
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 58,700.00 | 59,200.00 | 58,200.00 | 58,500.00 | 58,500.00 | 0.17% | 4,828 |
| Nov 3, 2025 | 59,300.00 | 59,500.00 | 57,800.00 | 58,400.00 | 58,400.00 | -1.85% | 24,231 |
| Oct 31, 2025 | 60,100.00 | 60,100.00 | 58,700.00 | 59,500.00 | 59,500.00 | -0.67% | 7,500 |
| Oct 30, 2025 | 61,200.00 | 61,200.00 | 59,200.00 | 59,900.00 | 59,900.00 | -2.44% | 10,442 |
| Oct 29, 2025 | 61,400.00 | 61,400.00 | 60,100.00 | 61,400.00 | 61,400.00 | - | 9,372 |
| Oct 28, 2025 | 61,200.00 | 64,600.00 | 60,500.00 | 61,400.00 | 61,400.00 | 0.33% | 8,227 |
| Oct 27, 2025 | 61,400.00 | 62,300.00 | 60,800.00 | 61,200.00 | 61,200.00 | -0.33% | 14,327 |
| Oct 24, 2025 | 60,600.00 | 62,000.00 | 60,300.00 | 61,400.00 | 61,400.00 | 1.99% | 11,368 |
| Oct 23, 2025 | 60,400.00 | 61,100.00 | 59,600.00 | 60,200.00 | 60,200.00 | -0.17% | 6,861 |
| Oct 22, 2025 | 59,500.00 | 61,100.00 | 59,200.00 | 60,300.00 | 60,300.00 | 1.34% | 18,206 |
| Oct 21, 2025 | 61,000.00 | 61,000.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.33% | 9,636 |
| Oct 20, 2025 | 59,600.00 | 60,300.00 | 58,800.00 | 60,300.00 | 60,300.00 | 1.34% | 9,414 |
| Oct 17, 2025 | 59,100.00 | 59,600.00 | 58,700.00 | 59,500.00 | 59,500.00 | 0.68% | 7,234 |
| Oct 16, 2025 | 59,000.00 | 60,100.00 | 58,500.00 | 59,100.00 | 59,100.00 | 0.17% | 13,244 |
| Oct 15, 2025 | 58,500.00 | 59,300.00 | 58,200.00 | 59,000.00 | 59,000.00 | 2.25% | 9,355 |
| Oct 14, 2025 | 57,900.00 | 58,600.00 | 57,600.00 | 57,700.00 | 57,700.00 | -0.35% | 4,235 |
| Oct 13, 2025 | 59,300.00 | 59,300.00 | 57,500.00 | 57,900.00 | 57,900.00 | -2.36% | 4,622 |
| Oct 10, 2025 | 58,200.00 | 59,500.00 | 57,900.00 | 59,300.00 | 59,300.00 | 1.89% | 9,029 |
| Oct 2, 2025 | 57,600.00 | 59,100.00 | 57,300.00 | 58,200.00 | 58,200.00 | 0.87% | 7,864 |
| Oct 1, 2025 | 57,400.00 | 58,600.00 | 57,100.00 | 57,700.00 | 57,700.00 | 1.58% | 6,404 |
| Sep 30, 2025 | 57,100.00 | 57,400.00 | 56,300.00 | 56,800.00 | 56,800.00 | -0.35% | 6,477 |
| Sep 29, 2025 | 56,600.00 | 57,200.00 | 56,100.00 | 57,000.00 | 57,000.00 | 1.60% | 4,765 |
| Sep 26, 2025 | 56,300.00 | 56,500.00 | 55,800.00 | 56,100.00 | 56,100.00 | -0.36% | 3,178 |
| Sep 25, 2025 | 55,900.00 | 56,400.00 | 55,400.00 | 56,300.00 | 56,300.00 | 0.90% | 5,638 |
| Sep 24, 2025 | 57,200.00 | 57,200.00 | 55,400.00 | 55,800.00 | 55,800.00 | -2.11% | 8,204 |
| Sep 23, 2025 | 56,300.00 | 57,300.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.24% | 3,271 |
| Sep 22, 2025 | 56,400.00 | 56,700.00 | 56,100.00 | 56,300.00 | 56,300.00 | -0.18% | 3,981 |
| Sep 19, 2025 | 57,000.00 | 57,000.00 | 56,100.00 | 56,400.00 | 56,400.00 | -1.05% | 3,515 |
| Sep 18, 2025 | 56,600.00 | 57,200.00 | 56,600.00 | 57,000.00 | 57,000.00 | 0.71% | 5,095 |
| Sep 17, 2025 | 58,000.00 | 58,000.00 | 56,500.00 | 56,600.00 | 56,600.00 | -2.41% | 10,756 |
| Sep 16, 2025 | 58,800.00 | 58,800.00 | 57,500.00 | 58,000.00 | 58,000.00 | -1.36% | 9,438 |
| Sep 15, 2025 | 57,000.00 | 58,800.00 | 57,000.00 | 58,800.00 | 58,800.00 | 3.16% | 11,058 |
| Sep 12, 2025 | 56,500.00 | 57,500.00 | 56,500.00 | 57,000.00 | 57,000.00 | 0.88% | 5,767 |
| Sep 11, 2025 | 56,400.00 | 56,600.00 | 55,800.00 | 56,500.00 | 56,500.00 | 0.18% | 6,843 |
| Sep 10, 2025 | 56,600.00 | 56,900.00 | 55,700.00 | 56,400.00 | 56,400.00 | -1.05% | 12,493 |
| Sep 9, 2025 | 55,700.00 | 57,200.00 | 55,700.00 | 57,000.00 | 57,000.00 | 2.33% | 4,404 |
| Sep 8, 2025 | 55,500.00 | 56,000.00 | 55,500.00 | 55,700.00 | 55,700.00 | 0.36% | 3,890 |
| 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 |