Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW · Preferred Stock55,300
-500 (-0.90%)
At close: Jun 2, 2026
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 55,700.00 | 55,800.00 | 54,000.00 | 55,300.00 | 55,300.00 | -0.90% | 6,027 |
| Jun 1, 2026 | 57,000.00 | 57,000.00 | 54,300.00 | 55,800.00 | 55,800.00 | -2.11% | 11,825 |
| May 29, 2026 | 58,000.00 | 59,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.72% | 4,226 |
| May 28, 2026 | 59,500.00 | 60,000.00 | 57,500.00 | 58,000.00 | 58,000.00 | -2.68% | 5,283 |
| May 27, 2026 | 59,500.00 | 60,800.00 | 58,700.00 | 59,600.00 | 59,600.00 | -1.81% | 6,671 |
| May 26, 2026 | 61,100.00 | 61,300.00 | 60,200.00 | 60,700.00 | 60,700.00 | 2.36% | 10,429 |
| May 22, 2026 | 58,000.00 | 60,100.00 | 57,100.00 | 59,300.00 | 59,300.00 | 2.07% | 6,468 |
| May 21, 2026 | 57,000.00 | 58,800.00 | 57,000.00 | 58,100.00 | 58,100.00 | 3.20% | 3,996 |
| May 20, 2026 | 58,600.00 | 58,600.00 | 55,900.00 | 56,300.00 | 56,300.00 | -2.09% | 10,592 |
| May 19, 2026 | 59,800.00 | 59,800.00 | 57,400.00 | 57,500.00 | 57,500.00 | -2.04% | 10,060 |
| May 18, 2026 | 57,200.00 | 61,900.00 | 56,800.00 | 58,700.00 | 58,700.00 | 0.69% | 10,631 |
| May 15, 2026 | 59,900.00 | 60,500.00 | 58,100.00 | 58,300.00 | 58,300.00 | -2.67% | 8,398 |
| May 14, 2026 | 58,700.00 | 59,900.00 | 58,100.00 | 59,900.00 | 59,900.00 | 2.74% | 7,005 |
| May 13, 2026 | 59,100.00 | 59,200.00 | 58,100.00 | 58,300.00 | 58,300.00 | -1.35% | 4,524 |
| May 12, 2026 | 61,300.00 | 61,300.00 | 58,800.00 | 59,100.00 | 59,100.00 | -3.59% | 13,726 |
| May 11, 2026 | 62,900.00 | 62,900.00 | 60,100.00 | 61,300.00 | 61,300.00 | -1.92% | 16,037 |
| May 8, 2026 | 59,500.00 | 63,300.00 | 58,600.00 | 62,500.00 | 62,500.00 | 7.57% | 38,784 |
| May 7, 2026 | 60,000.00 | 60,000.00 | 58,000.00 | 58,100.00 | 58,100.00 | -2.02% | 11,903 |
| May 6, 2026 | 60,300.00 | 60,300.00 | 59,100.00 | 59,300.00 | 59,300.00 | -1.66% | 12,778 |
| May 4, 2026 | 61,300.00 | 61,500.00 | 59,300.00 | 60,300.00 | 60,300.00 | -1.31% | 5,823 |
| Apr 30, 2026 | 63,400.00 | 63,400.00 | 61,000.00 | 61,100.00 | 61,100.00 | -3.78% | 8,812 |
| Apr 29, 2026 | 61,300.00 | 63,500.00 | 60,900.00 | 63,500.00 | 63,500.00 | 3.59% | 24,288 |
| Apr 28, 2026 | 60,300.00 | 61,800.00 | 59,900.00 | 61,300.00 | 61,300.00 | 2.17% | 12,381 |
| Apr 27, 2026 | 60,400.00 | 60,400.00 | 59,900.00 | 60,000.00 | 60,000.00 | 0.33% | 5,757 |
| Apr 24, 2026 | 59,600.00 | 60,900.00 | 59,200.00 | 59,800.00 | 59,800.00 | 0.34% | 9,941 |
| Apr 23, 2026 | 60,100.00 | 60,400.00 | 58,700.00 | 59,600.00 | 59,600.00 | -0.83% | 10,235 |
| Apr 22, 2026 | 59,700.00 | 60,200.00 | 59,200.00 | 60,100.00 | 60,100.00 | 0.67% | 3,071 |
| Apr 21, 2026 | 60,200.00 | 60,500.00 | 59,600.00 | 59,700.00 | 59,700.00 | -0.83% | 4,598 |
| Apr 20, 2026 | 60,300.00 | 60,500.00 | 59,800.00 | 60,200.00 | 60,200.00 | -0.17% | 5,405 |
| Apr 17, 2026 | 59,800.00 | 60,900.00 | 59,800.00 | 60,300.00 | 60,300.00 | 0.33% | 6,984 |
| Apr 16, 2026 | 59,000.00 | 60,300.00 | 58,500.00 | 60,100.00 | 60,100.00 | 2.74% | 6,837 |
| Apr 15, 2026 | 59,000.00 | 59,700.00 | 58,500.00 | 58,500.00 | 58,500.00 | -0.17% | 8,322 |
| Apr 14, 2026 | 58,200.00 | 59,200.00 | 58,200.00 | 58,600.00 | 58,600.00 | 0.69% | 3,767 |
| Apr 13, 2026 | 58,800.00 | 58,800.00 | 57,200.00 | 58,200.00 | 58,200.00 | -1.02% | 7,260 |
| Apr 10, 2026 | 58,600.00 | 59,000.00 | 58,100.00 | 58,800.00 | 58,800.00 | 0.34% | 3,929 |
| Apr 9, 2026 | 58,300.00 | 59,200.00 | 57,600.00 | 58,600.00 | 58,600.00 | 0.34% | 5,598 |
| Apr 8, 2026 | 58,600.00 | 58,800.00 | 57,900.00 | 58,400.00 | 58,400.00 | 2.46% | 5,910 |
| Apr 7, 2026 | 57,700.00 | 57,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 0.71% | 4,189 |
| Apr 6, 2026 | 56,500.00 | 57,100.00 | 55,800.00 | 56,600.00 | 56,600.00 | 1.07% | 2,325 |
| Apr 3, 2026 | 56,300.00 | 57,500.00 | 55,700.00 | 56,000.00 | 56,000.00 | -0.53% | 4,133 |
| Apr 2, 2026 | 58,300.00 | 58,300.00 | 55,700.00 | 56,300.00 | 56,300.00 | -2.60% | 3,983 |
| Apr 1, 2026 | 56,600.00 | 58,000.00 | 56,600.00 | 57,800.00 | 57,800.00 | 4.33% | 2,281 |
| Mar 31, 2026 | 56,500.00 | 56,700.00 | 55,300.00 | 55,400.00 | 55,400.00 | -1.95% | 8,429 |
| Mar 30, 2026 | 57,800.00 | 57,800.00 | 55,900.00 | 56,500.00 | 56,500.00 | -2.92% | 4,898 |
| Mar 27, 2026 | 59,100.00 | 59,100.00 | 57,000.00 | 58,200.00 | 58,200.00 | -1.19% | 1,929 |
| Mar 26, 2026 | 60,500.00 | 60,500.00 | 57,700.00 | 58,900.00 | 58,900.00 | -1.67% | 14,992 |
| Mar 25, 2026 | 59,200.00 | 60,050.00 | 59,000.00 | 59,900.00 | 59,900.00 | 2.39% | 3,168 |
| Mar 24, 2026 | 59,600.00 | 59,800.00 | 57,600.00 | 58,500.00 | 58,500.00 | 0.86% | 3,301 |
| Mar 23, 2026 | 59,500.00 | 59,700.00 | 57,700.00 | 58,000.00 | 58,000.00 | -3.81% | 7,890 |
| Mar 20, 2026 | 60,200.00 | 60,600.00 | 60,000.00 | 60,300.00 | 60,300.00 | 0.33% | 3,010 |