Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW · Preferred Stock59,600
+1,100 (1.88%)
Apr 16, 2026, 2:00 PM KST
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 59,000.00 | 60,100.00 | 58,500.00 | 59,700.00 | - | 2.05% | 4,972 |
| 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% | 3,757 |
| 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% | 3,927 |
| 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% | 1,928 |
| Mar 26, 2026 | 60,500.00 | 60,500.00 | 57,700.00 | 58,900.00 | 58,900.00 | -1.67% | 14,981 |
| 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% | 3,004 |
| Mar 19, 2026 | 61,400.00 | 61,400.00 | 59,200.00 | 60,100.00 | 60,100.00 | -2.44% | 7,035 |
| Mar 18, 2026 | 59,800.00 | 61,700.00 | 59,600.00 | 61,600.00 | 61,600.00 | 3.88% | 14,387 |
| Mar 17, 2026 | 57,700.00 | 59,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 3.13% | 6,942 |
| Mar 16, 2026 | 57,600.00 | 58,800.00 | 57,300.00 | 57,500.00 | 57,500.00 | -0.17% | 3,544 |
| Mar 13, 2026 | 59,300.00 | 59,300.00 | 57,500.00 | 57,600.00 | 57,600.00 | -3.36% | 9,237 |
| Mar 12, 2026 | 60,400.00 | 60,700.00 | 58,200.00 | 59,600.00 | 59,600.00 | -1.32% | 6,357 |
| Mar 11, 2026 | 59,700.00 | 61,700.00 | 59,300.00 | 60,400.00 | 60,400.00 | 2.90% | 6,683 |
| Mar 10, 2026 | 60,100.00 | 60,100.00 | 58,200.00 | 58,700.00 | 58,700.00 | 2.09% | 8,804 |
| Mar 9, 2026 | 60,400.00 | 60,400.00 | 56,200.00 | 57,500.00 | 57,500.00 | -6.66% | 15,472 |
| Mar 6, 2026 | 61,800.00 | 62,600.00 | 60,600.00 | 61,600.00 | 61,600.00 | 0.98% | 7,195 |
| Mar 5, 2026 | 61,300.00 | 63,200.00 | 60,500.00 | 61,000.00 | 61,000.00 | 3.04% | 14,620 |
| Mar 4, 2026 | 65,200.00 | 65,200.00 | 58,700.00 | 59,200.00 | 59,200.00 | -9.20% | 28,446 |
| Mar 3, 2026 | 72,500.00 | 72,500.00 | 65,200.00 | 65,200.00 | 65,200.00 | -5.92% | 26,541 |
| Feb 27, 2026 | 69,700.00 | 70,200.00 | 68,600.00 | 69,300.00 | 69,300.00 | -0.57% | 11,550 |
| Feb 26, 2026 | 69,900.00 | 70,700.00 | 69,200.00 | 69,700.00 | 69,700.00 | -0.14% | 12,320 |
| Feb 25, 2026 | 70,000.00 | 70,200.00 | 68,500.00 | 69,800.00 | 69,800.00 | 0.29% | 12,313 |
| Feb 24, 2026 | 68,800.00 | 70,000.00 | 68,600.00 | 69,600.00 | 69,600.00 | 1.16% | 8,035 |
| Feb 23, 2026 | 69,200.00 | 70,000.00 | 68,500.00 | 68,800.00 | 68,800.00 | - | 14,982 |
| Feb 20, 2026 | 68,100.00 | 69,000.00 | 67,800.00 | 68,800.00 | 68,800.00 | 1.03% | 8,085 |
| Feb 19, 2026 | 68,600.00 | 69,000.00 | 68,000.00 | 68,100.00 | 68,100.00 | -0.58% | 9,131 |
| Feb 13, 2026 | 69,800.00 | 69,900.00 | 68,000.00 | 68,500.00 | 68,500.00 | -2.14% | 9,396 |
| Feb 12, 2026 | 68,400.00 | 70,500.00 | 67,900.00 | 70,000.00 | 70,000.00 | 2.34% | 12,310 |
| Feb 11, 2026 | 65,100.00 | 69,200.00 | 65,100.00 | 68,400.00 | 68,400.00 | 2.40% | 15,864 |
| Feb 10, 2026 | 67,000.00 | 67,300.00 | 65,900.00 | 66,800.00 | 66,800.00 | 1.06% | 11,275 |
| Feb 9, 2026 | 64,700.00 | 67,000.00 | 64,500.00 | 66,100.00 | 66,100.00 | 2.16% | 8,453 |
| Feb 6, 2026 | 66,300.00 | 66,300.00 | 63,500.00 | 64,700.00 | 64,700.00 | -2.41% | 13,322 |
| Feb 5, 2026 | 66,800.00 | 68,100.00 | 65,600.00 | 66,300.00 | 66,300.00 | -0.75% | 7,457 |
| Feb 4, 2026 | 67,000.00 | 67,500.00 | 66,100.00 | 66,800.00 | 66,800.00 | 0.60% | 13,935 |
| Feb 3, 2026 | 67,000.00 | 67,700.00 | 65,500.00 | 66,400.00 | 66,400.00 | 1.22% | 11,079 |
| Feb 2, 2026 | 68,000.00 | 68,800.00 | 65,000.00 | 65,600.00 | 65,600.00 | -3.53% | 14,343 |