Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW · Preferred Stock52,000
-500 (-0.95%)
Sep 4, 2026, 1:00 PM KST
KRX:011785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52,500.00 | 52,800.00 | 52,000.00 | 52,200.00 | - | -0.57% | 706 |
| Sep 3, 2026 | 51,100.00 | 53,300.00 | 50,900.00 | 52,500.00 | 52,500.00 | 2.74% | 10,320 |
| Sep 2, 2026 | 51,300.00 | 51,600.00 | 50,900.00 | 51,100.00 | 51,100.00 | -0.78% | 1,719 |
| Sep 1, 2026 | 51,700.00 | 52,500.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.59% | 3,351 |
| 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% | 3,092 |
| 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% | 1,295 |
| 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% | 2,728 |
| Aug 14, 2026 | 52,700.00 | 53,100.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.57% | 1,890 |
| Aug 13, 2026 | 52,700.00 | 53,200.00 | 52,100.00 | 52,700.00 | 52,700.00 | - | 4,597 |
| Aug 12, 2026 | 52,300.00 | 52,700.00 | 51,700.00 | 52,700.00 | 52,700.00 | 0.76% | 2,631 |
| 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% | 5,612 |
| Aug 7, 2026 | 50,100.00 | 56,300.00 | 49,950.00 | 52,500.00 | 52,500.00 | 5.53% | 26,879 |
| Aug 6, 2026 | 49,950.00 | 50,000.00 | 49,050.00 | 49,750.00 | 49,750.00 | 0.51% | 5,396 |
| Aug 5, 2026 | 49,700.00 | 49,950.00 | 49,100.00 | 49,500.00 | 49,500.00 | 0.20% | 3,000 |
| Aug 4, 2026 | 48,000.00 | 49,700.00 | 48,000.00 | 49,400.00 | 49,400.00 | 1.23% | 2,674 |
| Aug 3, 2026 | 48,500.00 | 49,200.00 | 48,300.00 | 48,800.00 | 48,800.00 | 0.10% | 1,841 |
| Jul 31, 2026 | 49,200.00 | 49,900.00 | 48,500.00 | 48,750.00 | 48,750.00 | 1.04% | 4,337 |
| Jul 30, 2026 | 47,200.00 | 49,800.00 | 47,200.00 | 48,250.00 | 48,250.00 | 0.42% | 4,596 |
| Jul 29, 2026 | 48,850.00 | 50,200.00 | 47,650.00 | 48,050.00 | 48,050.00 | -1.23% | 12,681 |
| Jul 28, 2026 | 50,300.00 | 50,400.00 | 48,600.00 | 48,650.00 | 48,650.00 | -3.85% | 3,710 |
| Jul 27, 2026 | 51,600.00 | 51,600.00 | 49,900.00 | 50,600.00 | 50,600.00 | - | 1,040 |
| Jul 24, 2026 | 50,600.00 | 51,900.00 | 50,600.00 | 50,600.00 | 50,600.00 | -1.36% | 2,587 |
| Jul 23, 2026 | 49,600.00 | 51,600.00 | 49,600.00 | 51,300.00 | 51,300.00 | 3.43% | 2,696 |
| Jul 22, 2026 | 49,900.00 | 50,500.00 | 49,500.00 | 49,600.00 | 49,600.00 | - | 1,539 |
| Jul 21, 2026 | 49,650.00 | 50,000.00 | 49,050.00 | 49,600.00 | 49,600.00 | 1.02% | 1,570 |
| Jul 20, 2026 | 50,000.00 | 50,000.00 | 48,200.00 | 49,100.00 | 49,100.00 | -1.80% | 3,363 |
| Jul 16, 2026 | 49,550.00 | 51,200.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.81% | 3,961 |
| Jul 15, 2026 | 49,500.00 | 50,300.00 | 49,500.00 | 49,600.00 | 49,600.00 | 0.92% | 1,463 |
| Jul 14, 2026 | 50,400.00 | 50,400.00 | 49,150.00 | 49,150.00 | 49,150.00 | -2.48% | 4,259 |
| Jul 13, 2026 | 49,800.00 | 50,600.00 | 49,500.00 | 50,400.00 | 50,400.00 | 1.92% | 7,251 |
| Jul 10, 2026 | 49,000.00 | 49,800.00 | 48,250.00 | 49,450.00 | 49,450.00 | 3.24% | 1,943 |
| Jul 9, 2026 | 48,250.00 | 51,300.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.14% | 5,158 |
| Jul 8, 2026 | 49,900.00 | 51,000.00 | 48,400.00 | 48,450.00 | 48,450.00 | -3.10% | 9,247 |
| Jul 7, 2026 | 51,200.00 | 51,200.00 | 49,900.00 | 50,000.00 | 50,000.00 | -1.38% | 2,099 |
| Jul 6, 2026 | 50,500.00 | 51,300.00 | 50,100.00 | 50,700.00 | 50,700.00 | 0.40% | 1,547 |
| Jul 3, 2026 | 50,500.00 | 51,500.00 | 49,800.00 | 50,500.00 | 50,500.00 | -0.39% | 2,321 |
| Jul 2, 2026 | 51,400.00 | 51,400.00 | 50,100.00 | 50,700.00 | 50,700.00 | -1.55% | 5,477 |
| Jul 1, 2026 | 50,700.00 | 51,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 1.58% | 3,950 |
| Jun 30, 2026 | 52,200.00 | 52,200.00 | 50,700.00 | 50,700.00 | 50,700.00 | -2.87% | 2,908 |
| Jun 29, 2026 | 51,700.00 | 52,200.00 | 50,400.00 | 52,200.00 | 52,200.00 | 2.76% | 6,709 |
| Jun 26, 2026 | 52,000.00 | 52,000.00 | 49,900.00 | 50,800.00 | 50,800.00 | -0.97% | 12,610 |
| Jun 25, 2026 | 49,200.00 | 52,100.00 | 49,200.00 | 51,300.00 | 51,300.00 | -0.19% | 8,297 |