Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 62,750
+450 (0.72%)
Last updated: Nov 25, 2025, 10:26 AM KST
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 62,000.00 | 64,200.00 | 62,000.00 | 63,400.00 | 63,400.00 | 2.26% | 6,264 |
| Nov 25, 2025 | 62,400.00 | 62,900.00 | 61,800.00 | 62,000.00 | 62,000.00 | -0.48% | 9,170 |
| Nov 24, 2025 | 63,500.00 | 63,500.00 | 61,800.00 | 62,300.00 | 62,300.00 | -0.32% | 6,988 |
| Nov 21, 2025 | 63,000.00 | 63,000.00 | 61,600.00 | 62,500.00 | 62,500.00 | -1.42% | 11,217 |
| Nov 20, 2025 | 62,700.00 | 63,900.00 | 62,700.00 | 63,400.00 | 63,400.00 | 1.44% | 9,163 |
| Nov 19, 2025 | 62,800.00 | 63,300.00 | 61,900.00 | 62,500.00 | 62,500.00 | -0.48% | 5,760 |
| Nov 18, 2025 | 64,300.00 | 64,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.79% | 11,309 |
| Nov 17, 2025 | 63,600.00 | 64,800.00 | 63,000.00 | 64,600.00 | 64,600.00 | 1.57% | 15,302 |
| Nov 14, 2025 | 62,500.00 | 64,700.00 | 62,500.00 | 63,600.00 | 63,600.00 | -0.16% | 11,822 |
| Nov 13, 2025 | 63,400.00 | 64,000.00 | 62,700.00 | 63,700.00 | 63,700.00 | 0.47% | 10,933 |
| Nov 12, 2025 | 60,100.00 | 63,900.00 | 59,500.00 | 63,400.00 | 63,400.00 | 5.49% | 30,064 |
| Nov 11, 2025 | 59,900.00 | 60,200.00 | 59,200.00 | 60,100.00 | 60,100.00 | 0.33% | 6,594 |
| Nov 10, 2025 | 58,000.00 | 60,500.00 | 57,700.00 | 59,900.00 | 59,900.00 | 4.36% | 12,847 |
| Nov 7, 2025 | 58,600.00 | 58,900.00 | 56,900.00 | 57,400.00 | 57,400.00 | -2.05% | 9,178 |
| Nov 6, 2025 | 57,400.00 | 59,000.00 | 57,300.00 | 58,600.00 | 58,600.00 | 2.81% | 9,944 |
| Nov 5, 2025 | 58,500.00 | 58,500.00 | 56,000.00 | 57,000.00 | 57,000.00 | -2.56% | 10,901 |
| Nov 4, 2025 | 58,700.00 | 59,200.00 | 58,200.00 | 58,500.00 | 58,500.00 | 0.17% | 4,834 |
| Nov 3, 2025 | 59,300.00 | 59,500.00 | 57,800.00 | 58,400.00 | 58,400.00 | -1.85% | 24,131 |
| 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 | - | 9,298 |
| 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% | 14,084 |
| 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% | 9,307 |
| 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% | 9,348 |
| 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% | 4,613 |
| Oct 10, 2025 | 58,200.00 | 59,500.00 | 57,900.00 | 59,300.00 | 59,300.00 | 1.89% | 8,991 |
| Oct 2, 2025 | 57,600.00 | 59,100.00 | 57,300.00 | 58,200.00 | 58,200.00 | 0.87% | 7,723 |
| 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% | 4,743 |
| Sep 26, 2025 | 56,300.00 | 56,500.00 | 55,800.00 | 56,100.00 | 56,100.00 | -0.36% | 3,163 |
| Sep 25, 2025 | 55,900.00 | 56,400.00 | 55,400.00 | 56,300.00 | 56,300.00 | 0.90% | 5,615 |
| 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% | 3,207 |
| 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% | 3,478 |
| Sep 18, 2025 | 56,600.00 | 57,200.00 | 56,600.00 | 57,000.00 | 57,000.00 | 0.71% | 5,018 |
| 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% | 10,885 |
| 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 |