Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea · Delayed Price · Currency is KRW 49,550
+200 (0.41%)
Oct 2, 2026, 3:30 PM KST
KRX:011785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50,200.00 | 50,200.00 | 49,200.00 | 49,500.00 | 49,500.00 | 0.30% | 3,494 |
| Oct 1, 2026 | 49,800.00 | 49,800.00 | 49,250.00 | 49,350.00 | 49,350.00 | -0.70% | 1,471 |
| Sep 30, 2026 | 50,200.00 | 50,200.00 | 49,350.00 | 49,700.00 | 49,700.00 | -0.60% | 2,457 |
| Sep 29, 2026 | 49,900.00 | 50,100.00 | 49,650.00 | 50,000.00 | 50,000.00 | 0.20% | 4,205 |
| Sep 28, 2026 | 49,800.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,900.00 | 1.22% | 3,059 |
| Sep 23, 2026 | 50,000.00 | 50,200.00 | 49,200.00 | 49,300.00 | 49,300.00 | -0.90% | 7,443 |
| Sep 22, 2026 | 51,000.00 | 51,000.00 | 49,750.00 | 49,750.00 | 49,750.00 | -2.45% | 8,365 |
| 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 |
| 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% | 3,098 |
| 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% | 1,299 |
| 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% | 2,731 |
| Aug 14, 2026 | 52,700.00 | 53,100.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.57% | 1,910 |
| Aug 13, 2026 | 52,700.00 | 53,200.00 | 52,100.00 | 52,700.00 | 52,700.00 | - | 4,600 |
| Aug 12, 2026 | 52,300.00 | 52,700.00 | 51,700.00 | 52,700.00 | 52,700.00 | 0.76% | 2,634 |
| 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% | 5,614 |
| Aug 7, 2026 | 50,100.00 | 56,300.00 | 49,950.00 | 52,500.00 | 52,500.00 | 5.53% | 26,976 |
| 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% | 1,842 |
| 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% | 4,597 |
| 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% | 3,740 |
| 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% | 2,590 |
| 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 |