Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 46,900
+650 (1.41%)
Oct 23, 2026, 3:30 PM KST
KRX:011785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46,250.00 | 46,900.00 | 45,050.00 | 46,900.00 | 46,900.00 | 1.41% | 8,083 |
| Oct 22, 2026 | 46,500.00 | 46,850.00 | 45,950.00 | 46,250.00 | 46,250.00 | - | 5,120 |
| Oct 21, 2026 | 47,100.00 | 47,100.00 | 46,150.00 | 46,250.00 | 46,250.00 | -1.80% | 6,648 |
| Oct 20, 2026 | 48,800.00 | 48,800.00 | 46,850.00 | 47,100.00 | 47,100.00 | -2.69% | 3,219 |
| Oct 19, 2026 | 47,900.00 | 49,200.00 | 47,400.00 | 48,400.00 | 48,400.00 | 0.94% | 3,372 |
| Oct 16, 2026 | 47,650.00 | 48,400.00 | 47,400.00 | 47,950.00 | 47,950.00 | 0.63% | 5,166 |
| Oct 15, 2026 | 48,650.00 | 48,650.00 | 46,400.00 | 47,650.00 | 47,650.00 | -2.16% | 4,650 |
| Oct 14, 2026 | 48,300.00 | 49,200.00 | 48,000.00 | 48,700.00 | 48,700.00 | 0.83% | 5,322 |
| Oct 13, 2026 | 47,050.00 | 48,500.00 | 45,650.00 | 48,300.00 | 48,300.00 | 1.90% | 19,210 |
| Oct 12, 2026 | 48,450.00 | 48,450.00 | 47,150.00 | 47,400.00 | 47,400.00 | -1.96% | 7,110 |
| Oct 8, 2026 | 49,150.00 | 49,150.00 | 48,100.00 | 48,350.00 | 48,350.00 | -1.33% | 7,181 |
| Oct 7, 2026 | 49,500.00 | 49,500.00 | 48,800.00 | 49,000.00 | 49,000.00 | -0.61% | 2,820 |
| Oct 6, 2026 | 50,000.00 | 50,000.00 | 49,250.00 | 49,300.00 | 49,300.00 | -0.50% | 4,314 |
| Oct 2, 2026 | 50,200.00 | 50,200.00 | 49,200.00 | 49,550.00 | 49,550.00 | 0.41% | 4,000 |
| Oct 1, 2026 | 49,800.00 | 49,800.00 | 49,250.00 | 49,350.00 | 49,350.00 | -0.70% | 1,489 |
| Sep 30, 2026 | 50,200.00 | 50,200.00 | 49,350.00 | 49,700.00 | 49,700.00 | -0.60% | 2,475 |
| Sep 29, 2026 | 49,900.00 | 50,100.00 | 49,650.00 | 50,000.00 | 50,000.00 | 0.20% | 4,269 |
| Sep 28, 2026 | 49,800.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,900.00 | 1.22% | 3,065 |
| Sep 23, 2026 | 50,000.00 | 50,200.00 | 49,200.00 | 49,300.00 | 49,300.00 | -0.90% | 7,600 |
| Sep 22, 2026 | 51,000.00 | 51,000.00 | 49,750.00 | 49,750.00 | 49,750.00 | -2.45% | 8,796 |
| Sep 21, 2026 | 50,500.00 | 51,000.00 | 50,200.00 | 51,000.00 | 51,000.00 | 1.59% | 2,485 |
| Sep 18, 2026 | 50,800.00 | 51,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | -0.99% | 879 |
| Sep 17, 2026 | 50,500.00 | 50,700.00 | 50,100.00 | 50,700.00 | 50,700.00 | 0.80% | 1,495 |
| Sep 16, 2026 | 51,000.00 | 51,200.00 | 50,200.00 | 50,300.00 | 50,300.00 | -0.20% | 1,088 |
| Sep 15, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 50,400.00 | 50,400.00 | -1.75% | 3,715 |
| Sep 14, 2026 | 52,400.00 | 52,400.00 | 50,900.00 | 51,300.00 | 51,300.00 | -0.58% | 1,275 |
| Sep 11, 2026 | 51,600.00 | 51,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | -0.39% | 940 |
| Sep 10, 2026 | 52,500.00 | 52,800.00 | 51,700.00 | 51,800.00 | 51,800.00 | -1.33% | 3,298 |
| Sep 9, 2026 | 51,900.00 | 52,800.00 | 51,600.00 | 52,500.00 | 52,500.00 | 1.16% | 1,769 |
| Sep 8, 2026 | 52,400.00 | 52,400.00 | 51,500.00 | 51,900.00 | 51,900.00 | -0.38% | 1,445 |
| Sep 7, 2026 | 51,900.00 | 52,200.00 | 51,700.00 | 52,100.00 | 52,100.00 | 0.58% | 1,163 |
| Sep 4, 2026 | 52,500.00 | 52,800.00 | 51,700.00 | 51,800.00 | 51,800.00 | -1.33% | 1,520 |
| Sep 3, 2026 | 51,100.00 | 53,300.00 | 50,900.00 | 52,500.00 | 52,500.00 | 2.74% | 10,321 |
| Sep 2, 2026 | 51,300.00 | 51,600.00 | 50,900.00 | 51,100.00 | 51,100.00 | -0.78% | 1,720 |
| Sep 1, 2026 | 51,700.00 | 52,500.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.59% | 3,352 |
| Aug 31, 2026 | 51,500.00 | 51,600.00 | 50,400.00 | 51,200.00 | 51,200.00 | - | 2,453 |
| Aug 28, 2026 | 51,000.00 | 51,200.00 | 50,300.00 | 51,200.00 | 51,200.00 | 0.79% | 4,330 |
| Aug 27, 2026 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,800.00 | -1.17% | 1,237 |
| Aug 26, 2026 | 50,800.00 | 51,600.00 | 50,200.00 | 51,400.00 | 51,400.00 | 1.38% | 3,098 |
| Aug 25, 2026 | 51,400.00 | 51,400.00 | 50,400.00 | 50,700.00 | 50,700.00 | -0.98% | 1,933 |
| Aug 24, 2026 | 50,800.00 | 51,500.00 | 48,000.00 | 51,200.00 | 51,200.00 | 0.79% | 1,299 |
| Aug 21, 2026 | 51,300.00 | 51,300.00 | 49,950.00 | 50,800.00 | 50,800.00 | -0.97% | 1,646 |
| Aug 20, 2026 | 51,100.00 | 51,500.00 | 50,100.00 | 51,300.00 | 51,300.00 | 0.59% | 1,649 |
| Aug 19, 2026 | 51,400.00 | 51,400.00 | 50,400.00 | 51,000.00 | 51,000.00 | -0.39% | 1,429 |
| Aug 18, 2026 | 52,500.00 | 52,700.00 | 51,000.00 | 51,200.00 | 51,200.00 | -3.40% | 2,731 |
| Aug 14, 2026 | 52,700.00 | 53,100.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.57% | 1,910 |
| Aug 13, 2026 | 52,700.00 | 53,200.00 | 52,100.00 | 52,700.00 | 52,700.00 | - | 4,600 |
| Aug 12, 2026 | 52,300.00 | 52,700.00 | 51,700.00 | 52,700.00 | 52,700.00 | 0.76% | 2,634 |
| Aug 11, 2026 | 51,700.00 | 52,900.00 | 51,500.00 | 52,300.00 | 52,300.00 | 1.16% | 5,653 |
| Aug 10, 2026 | 52,600.00 | 52,600.00 | 50,800.00 | 51,700.00 | 51,700.00 | -1.52% | 5,614 |