Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 65,500
+700 (1.08%)
At close: Jul 25, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 56,100.00 | 56,600.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.71% | 7,533 |
| Jun 26, 2025 | 57,100.00 | 57,300.00 | 56,000.00 | 56,100.00 | 56,100.00 | -1.75% | 9,067 |
| Jun 25, 2025 | 57,100.00 | 57,800.00 | 56,600.00 | 57,100.00 | 57,100.00 | - | 8,045 |
| Jun 24, 2025 | 56,300.00 | 57,600.00 | 56,100.00 | 57,100.00 | 57,100.00 | 2.51% | 15,538 |
| Jun 23, 2025 | 56,700.00 | 56,700.00 | 54,900.00 | 55,700.00 | 55,700.00 | -1.76% | 14,779 |
| Jun 20, 2025 | 56,300.00 | 56,900.00 | 55,800.00 | 56,700.00 | 56,700.00 | 1.07% | 8,551 |
| Jun 19, 2025 | 56,600.00 | 57,000.00 | 55,600.00 | 56,100.00 | 56,100.00 | -0.53% | 8,642 |
| Jun 18, 2025 | 57,500.00 | 57,500.00 | 56,200.00 | 56,400.00 | 56,400.00 | -1.05% | 5,750 |
| Jun 17, 2025 | 56,400.00 | 58,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | 1.06% | 16,004 |
| Jun 16, 2025 | 57,400.00 | 57,500.00 | 55,900.00 | 56,400.00 | 56,400.00 | -0.88% | 17,300 |
| Jun 13, 2025 | 59,000.00 | 59,700.00 | 55,700.00 | 56,900.00 | 56,900.00 | -3.56% | 36,882 |
| Jun 12, 2025 | 58,900.00 | 59,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.17% | 7,612 |
| Jun 11, 2025 | 59,000.00 | 59,000.00 | 57,900.00 | 58,900.00 | 58,900.00 | -0.17% | 9,897 |
| Jun 10, 2025 | 57,200.00 | 60,000.00 | 57,200.00 | 59,000.00 | 59,000.00 | 2.79% | 33,994 |
| Jun 9, 2025 | 58,300.00 | 58,800.00 | 56,900.00 | 57,400.00 | 57,400.00 | -0.86% | 15,684 |
| Jun 5, 2025 | 57,900.00 | 58,500.00 | 57,200.00 | 57,900.00 | 57,900.00 | - | 9,183 |
| Jun 4, 2025 | 56,800.00 | 58,600.00 | 56,700.00 | 57,900.00 | 57,900.00 | 2.48% | 19,546 |
| Jun 2, 2025 | 57,100.00 | 57,300.00 | 56,100.00 | 56,500.00 | 56,500.00 | -0.70% | 5,229 |
| May 30, 2025 | 56,000.00 | 57,100.00 | 55,700.00 | 56,900.00 | 56,900.00 | 1.61% | 19,025 |
| May 29, 2025 | 55,400.00 | 56,300.00 | 54,800.00 | 56,000.00 | 56,000.00 | 1.08% | 17,466 |
| May 28, 2025 | 53,600.00 | 55,600.00 | 53,200.00 | 55,400.00 | 55,400.00 | 3.75% | 21,277 |
| May 27, 2025 | 53,700.00 | 54,000.00 | 53,100.00 | 53,400.00 | 53,400.00 | -0.56% | 3,494 |
| May 26, 2025 | 52,700.00 | 53,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 1.90% | 2,470 |
| May 23, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 52,700.00 | 52,700.00 | -0.94% | 4,650 |
| May 22, 2025 | 52,600.00 | 53,600.00 | 51,900.00 | 53,200.00 | 53,200.00 | 0.38% | 7,535 |