Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 39,200
-800 (-2.00%)
Nov 13, 2026, 3:30 PM KST
KRX:011785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40,250.00 | 40,250.00 | 39,050.00 | 39,200.00 | 39,200.00 | -2.00% | 8,472 |
| Nov 12, 2026 | 40,200.00 | 40,200.00 | 39,550.00 | 40,000.00 | 40,000.00 | -0.87% | 10,223 |
| Nov 11, 2026 | 40,100.00 | 40,350.00 | 39,650.00 | 40,350.00 | 40,350.00 | 0.37% | 4,621 |
| Nov 10, 2026 | 40,000.00 | 40,350.00 | 39,550.00 | 40,200.00 | 40,200.00 | 1.26% | 16,604 |
| Nov 9, 2026 | 39,500.00 | 40,700.00 | 38,650.00 | 39,700.00 | 39,700.00 | -0.63% | 22,627 |
| Nov 6, 2026 | 44,050.00 | 44,050.00 | 39,950.00 | 39,950.00 | 39,950.00 | -9.82% | 37,822 |
| Nov 5, 2026 | 44,250.00 | 45,400.00 | 43,800.00 | 44,300.00 | 44,300.00 | 1.37% | 10,524 |
| Nov 4, 2026 | 45,600.00 | 45,600.00 | 42,850.00 | 43,700.00 | 43,700.00 | -0.91% | 10,984 |
| Nov 3, 2026 | 44,200.00 | 44,800.00 | 43,750.00 | 44,100.00 | 44,100.00 | -1.01% | 3,460 |
| Nov 2, 2026 | 43,400.00 | 44,950.00 | 43,400.00 | 44,550.00 | 44,550.00 | 0.79% | 3,668 |
| Oct 30, 2026 | 44,750.00 | 44,750.00 | 43,700.00 | 44,200.00 | 44,200.00 | -0.90% | 4,261 |
| Oct 29, 2026 | 46,000.00 | 46,000.00 | 44,300.00 | 44,600.00 | 44,600.00 | -1.11% | 7,147 |
| Oct 28, 2026 | 45,500.00 | 45,500.00 | 45,000.00 | 45,100.00 | 45,100.00 | -0.22% | 5,863 |
| Oct 27, 2026 | 45,650.00 | 45,650.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.88% | 9,432 |
| Oct 26, 2026 | 45,150.00 | 45,650.00 | 45,100.00 | 45,600.00 | 45,600.00 | -2.77% | 4,554 |
| Oct 23, 2026 | 46,250.00 | 46,900.00 | 45,050.00 | 46,900.00 | 46,900.00 | 1.41% | 7,946 |
| Oct 22, 2026 | 46,500.00 | 46,850.00 | 45,950.00 | 46,250.00 | 46,250.00 | - | 5,273 |
| Oct 21, 2026 | 47,100.00 | 47,100.00 | 46,150.00 | 46,250.00 | 46,250.00 | -1.80% | 6,770 |
| Oct 20, 2026 | 48,800.00 | 48,800.00 | 46,850.00 | 47,100.00 | 47,100.00 | -2.69% | 3,235 |
| Oct 19, 2026 | 47,900.00 | 49,200.00 | 47,400.00 | 48,400.00 | 48,400.00 | 0.94% | 3,462 |
| Oct 16, 2026 | 47,650.00 | 48,400.00 | 47,400.00 | 47,950.00 | 47,950.00 | 0.63% | 5,171 |
| Oct 15, 2026 | 48,650.00 | 48,650.00 | 46,400.00 | 47,650.00 | 47,650.00 | -2.16% | 4,805 |
| Oct 14, 2026 | 48,300.00 | 49,200.00 | 48,000.00 | 48,700.00 | 48,700.00 | 0.83% | 5,363 |
| Oct 13, 2026 | 47,050.00 | 48,500.00 | 45,650.00 | 48,300.00 | 48,300.00 | 1.90% | 19,329 |
| Oct 12, 2026 | 48,450.00 | 48,450.00 | 47,150.00 | 47,400.00 | 47,400.00 | -1.96% | 7,366 |
| Oct 8, 2026 | 49,150.00 | 49,150.00 | 48,100.00 | 48,350.00 | 48,350.00 | -1.33% | 7,355 |
| 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% | 4,457 |
| 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 |