Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW · Preferred Stock50,000
+400 (0.81%)
Jul 16, 2026, 3:30 PM KST
KRX:011785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 51,300.00 | 52,400.00 | 49,200.00 | 51,400.00 | 51,400.00 | 3.11% | 11,841 |
| Jun 23, 2026 | 51,000.00 | 51,000.00 | 49,400.00 | 49,850.00 | 49,850.00 | -2.25% | 11,912 |
| Jun 22, 2026 | 52,200.00 | 52,200.00 | 50,900.00 | 51,000.00 | 51,000.00 | -1.92% | 3,544 |
| Jun 19, 2026 | 53,000.00 | 53,400.00 | 51,100.00 | 52,000.00 | 52,000.00 | -1.70% | 8,827 |
| Jun 18, 2026 | 54,800.00 | 54,800.00 | 52,700.00 | 52,900.00 | 52,900.00 | -3.47% | 5,293 |
| Jun 17, 2026 | 55,000.00 | 55,700.00 | 54,000.00 | 54,800.00 | 54,800.00 | -0.36% | 5,101 |
| Jun 16, 2026 | 55,700.00 | 55,800.00 | 54,700.00 | 55,000.00 | 55,000.00 | -0.54% | 7,570 |
| Jun 15, 2026 | 53,600.00 | 57,100.00 | 53,600.00 | 55,300.00 | 55,300.00 | 5.33% | 9,527 |
| Jun 12, 2026 | 53,100.00 | 54,000.00 | 52,400.00 | 52,500.00 | 52,500.00 | 0.77% | 5,853 |
| Jun 11, 2026 | 51,000.00 | 52,200.00 | 50,200.00 | 52,100.00 | 52,100.00 | 2.16% | 5,318 |
| Jun 10, 2026 | 51,700.00 | 53,500.00 | 50,500.00 | 51,000.00 | 51,000.00 | -1.35% | 6,345 |
| Jun 9, 2026 | 51,500.00 | 52,600.00 | 51,000.00 | 51,700.00 | 51,700.00 | 1.17% | 9,369 |
| Jun 8, 2026 | 53,200.00 | 53,200.00 | 50,000.00 | 51,100.00 | 51,100.00 | -4.31% | 6,815 |
| Jun 5, 2026 | 55,200.00 | 55,200.00 | 53,000.00 | 53,400.00 | 53,400.00 | -3.26% | 8,805 |
| Jun 4, 2026 | 55,300.00 | 55,600.00 | 54,200.00 | 55,200.00 | 55,200.00 | -0.18% | 6,588 |
| 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% | 11,834 |
| 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% | 5,284 |
| May 27, 2026 | 59,500.00 | 60,800.00 | 58,700.00 | 59,600.00 | 59,600.00 | -1.81% | 6,687 |
| 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% | 10,064 |
| 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 |