Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 58,400
+700 (1.21%)
At close: Oct 2, 2025
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |