Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 60,500
+400 (0.67%)
Mar 20, 2026, 2:07 PM KST
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 61,400.00 | 61,400.00 | 59,200.00 | 59,600.00 | - | -3.25% | 3,252 |
| Mar 18, 2026 | 59,800.00 | 61,700.00 | 59,600.00 | 61,600.00 | 61,600.00 | 3.88% | 14,387 |
| Mar 17, 2026 | 57,700.00 | 59,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 3.13% | 6,942 |
| Mar 16, 2026 | 57,600.00 | 58,800.00 | 57,300.00 | 57,500.00 | 57,500.00 | -0.17% | 3,544 |
| Mar 13, 2026 | 59,300.00 | 59,300.00 | 57,500.00 | 57,600.00 | 57,600.00 | -3.36% | 9,237 |
| Mar 12, 2026 | 60,400.00 | 60,700.00 | 58,200.00 | 59,600.00 | 59,600.00 | -1.32% | 6,357 |
| Mar 11, 2026 | 59,700.00 | 61,700.00 | 59,300.00 | 60,400.00 | 60,400.00 | 2.90% | 6,683 |
| Mar 10, 2026 | 60,100.00 | 60,100.00 | 58,200.00 | 58,700.00 | 58,700.00 | 2.09% | 8,804 |
| Mar 9, 2026 | 60,400.00 | 60,400.00 | 56,200.00 | 57,500.00 | 57,500.00 | -6.66% | 15,472 |
| Mar 6, 2026 | 61,800.00 | 62,600.00 | 60,600.00 | 61,600.00 | 61,600.00 | 0.98% | 7,195 |
| Mar 5, 2026 | 61,300.00 | 63,200.00 | 60,500.00 | 61,000.00 | 61,000.00 | 3.04% | 14,620 |
| Mar 4, 2026 | 65,200.00 | 65,200.00 | 58,700.00 | 59,200.00 | 59,200.00 | -9.20% | 28,446 |
| Mar 3, 2026 | 72,500.00 | 72,500.00 | 65,200.00 | 65,200.00 | 65,200.00 | -5.92% | 26,541 |
| Feb 27, 2026 | 69,700.00 | 70,200.00 | 68,600.00 | 69,300.00 | 69,300.00 | -0.57% | 11,550 |
| Feb 26, 2026 | 69,900.00 | 70,700.00 | 69,200.00 | 69,700.00 | 69,700.00 | -0.14% | 12,320 |
| Feb 25, 2026 | 70,000.00 | 70,200.00 | 68,500.00 | 69,800.00 | 69,800.00 | 0.29% | 12,313 |
| Feb 24, 2026 | 68,800.00 | 70,000.00 | 68,600.00 | 69,600.00 | 69,600.00 | 1.16% | 8,035 |
| Feb 23, 2026 | 69,200.00 | 70,000.00 | 68,500.00 | 68,800.00 | 68,800.00 | - | 14,982 |
| Feb 20, 2026 | 68,100.00 | 69,000.00 | 67,800.00 | 68,800.00 | 68,800.00 | 1.03% | 8,085 |
| Feb 19, 2026 | 68,600.00 | 69,000.00 | 68,000.00 | 68,100.00 | 68,100.00 | -0.58% | 9,131 |
| Feb 13, 2026 | 69,800.00 | 69,900.00 | 68,000.00 | 68,500.00 | 68,500.00 | -2.14% | 9,396 |
| Feb 12, 2026 | 68,400.00 | 70,500.00 | 67,900.00 | 70,000.00 | 70,000.00 | 2.34% | 12,310 |
| Feb 11, 2026 | 65,100.00 | 69,200.00 | 65,100.00 | 68,400.00 | 68,400.00 | 2.40% | 15,864 |
| Feb 10, 2026 | 67,000.00 | 67,300.00 | 65,900.00 | 66,800.00 | 66,800.00 | 1.06% | 11,275 |
| Feb 9, 2026 | 64,700.00 | 67,000.00 | 64,500.00 | 66,100.00 | 66,100.00 | 2.16% | 8,453 |
| Feb 6, 2026 | 66,300.00 | 66,300.00 | 63,500.00 | 64,700.00 | 64,700.00 | -2.41% | 13,322 |
| Feb 5, 2026 | 66,800.00 | 68,100.00 | 65,600.00 | 66,300.00 | 66,300.00 | -0.75% | 7,457 |
| Feb 4, 2026 | 67,000.00 | 67,500.00 | 66,100.00 | 66,800.00 | 66,800.00 | 0.60% | 13,935 |
| Feb 3, 2026 | 67,000.00 | 67,700.00 | 65,500.00 | 66,400.00 | 66,400.00 | 1.22% | 11,079 |
| Feb 2, 2026 | 68,000.00 | 68,800.00 | 65,000.00 | 65,600.00 | 65,600.00 | -3.53% | 14,343 |
| Jan 30, 2026 | 69,400.00 | 69,400.00 | 66,900.00 | 68,000.00 | 68,000.00 | -2.16% | 20,865 |
| Jan 29, 2026 | 72,100.00 | 72,300.00 | 69,500.00 | 69,500.00 | 69,500.00 | -3.87% | 19,690 |
| Jan 28, 2026 | 73,000.00 | 74,000.00 | 71,700.00 | 72,300.00 | 72,300.00 | -0.96% | 14,660 |
| Jan 27, 2026 | 71,300.00 | 73,500.00 | 70,200.00 | 73,000.00 | 73,000.00 | 2.38% | 22,031 |
| Jan 26, 2026 | 70,700.00 | 72,800.00 | 70,700.00 | 71,300.00 | 71,300.00 | -0.42% | 18,925 |
| Jan 23, 2026 | 71,400.00 | 72,500.00 | 71,400.00 | 71,600.00 | 71,600.00 | 0.99% | 14,937 |
| Jan 22, 2026 | 70,800.00 | 71,600.00 | 70,100.00 | 70,900.00 | 70,900.00 | 0.28% | 17,243 |
| Jan 21, 2026 | 69,400.00 | 71,100.00 | 68,500.00 | 70,700.00 | 70,700.00 | 1.87% | 25,229 |
| Jan 20, 2026 | 69,000.00 | 71,000.00 | 65,100.00 | 69,400.00 | 69,400.00 | 0.87% | 31,490 |
| Jan 19, 2026 | 68,100.00 | 69,500.00 | 67,100.00 | 68,800.00 | 68,800.00 | 0.58% | 18,767 |
| Jan 16, 2026 | 67,600.00 | 69,000.00 | 66,700.00 | 68,400.00 | 68,400.00 | -0.15% | 9,864 |
| Jan 15, 2026 | 67,100.00 | 69,400.00 | 66,700.00 | 68,500.00 | 68,500.00 | 2.09% | 25,583 |
| Jan 14, 2026 | 67,000.00 | 67,200.00 | 65,700.00 | 67,100.00 | 67,100.00 | 0.90% | 9,476 |
| Jan 13, 2026 | 66,200.00 | 67,300.00 | 64,600.00 | 66,500.00 | 66,500.00 | 0.30% | 19,319 |
| Jan 12, 2026 | 60,600.00 | 66,300.00 | 60,600.00 | 66,300.00 | 66,300.00 | 10.13% | 47,601 |
| Jan 9, 2026 | 58,700.00 | 61,200.00 | 58,500.00 | 60,200.00 | 60,200.00 | 2.91% | 8,223 |
| Jan 8, 2026 | 59,600.00 | 60,000.00 | 58,200.00 | 58,500.00 | 58,500.00 | -2.17% | 10,167 |
| Jan 7, 2026 | 60,100.00 | 60,400.00 | 59,300.00 | 59,800.00 | 59,800.00 | -0.50% | 9,532 |
| Jan 6, 2026 | 60,200.00 | 60,800.00 | 59,500.00 | 60,100.00 | 60,100.00 | -0.17% | 5,142 |
| Jan 5, 2026 | 60,000.00 | 60,600.00 | 59,800.00 | 60,200.00 | 60,200.00 | 0.33% | 5,680 |