Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea
· Delayed Price · Currency is KRW 114,100
-8,400 (-6.86%)
Mar 9, 2026, 3:30 PM KST
KRX:011780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121,000.00 | 123,100.00 | 118,800.00 | 122,500.00 | 122,500.00 | 0.41% | 136,165 |
| Mar 5, 2026 | 127,100.00 | 128,000.00 | 120,700.00 | 122,000.00 | 122,000.00 | 1.08% | 286,044 |
| Mar 4, 2026 | 131,600.00 | 134,900.00 | 120,000.00 | 120,700.00 | 120,700.00 | -12.85% | 211,704 |
| Mar 3, 2026 | 161,100.00 | 162,300.00 | 138,000.00 | 138,500.00 | 138,500.00 | -9.71% | 316,337 |
| Feb 27, 2026 | 154,000.00 | 156,500.00 | 151,600.00 | 153,400.00 | 153,400.00 | - | 132,558 |
| Feb 26, 2026 | 156,400.00 | 157,100.00 | 153,100.00 | 153,400.00 | 153,400.00 | 0.33% | 117,189 |
| Feb 25, 2026 | 150,800.00 | 155,100.00 | 147,500.00 | 152,900.00 | 152,900.00 | 1.19% | 149,963 |
| Feb 24, 2026 | 148,000.00 | 152,500.00 | 147,500.00 | 151,100.00 | 151,100.00 | 2.79% | 123,278 |
| Feb 23, 2026 | 150,500.00 | 150,600.00 | 146,000.00 | 147,000.00 | 147,000.00 | 1.03% | 125,137 |
| Feb 20, 2026 | 144,900.00 | 147,000.00 | 143,500.00 | 145,500.00 | 145,500.00 | 0.90% | 90,493 |
| Feb 19, 2026 | 144,000.00 | 145,200.00 | 141,100.00 | 144,200.00 | 144,200.00 | - | 95,403 |
| Feb 13, 2026 | 145,000.00 | 148,500.00 | 144,200.00 | 144,200.00 | 144,200.00 | -1.90% | 89,620 |
| Feb 12, 2026 | 141,100.00 | 148,500.00 | 140,600.00 | 147,000.00 | 147,000.00 | 5.08% | 194,089 |
| Feb 11, 2026 | 140,500.00 | 144,300.00 | 139,200.00 | 139,900.00 | 139,900.00 | 0.65% | 98,775 |
| Feb 10, 2026 | 138,600.00 | 139,700.00 | 136,500.00 | 139,000.00 | 139,000.00 | 0.29% | 75,550 |
| Feb 9, 2026 | 137,700.00 | 138,600.00 | 135,500.00 | 138,600.00 | 138,600.00 | 2.59% | 77,128 |
| Feb 6, 2026 | 134,000.00 | 135,400.00 | 131,600.00 | 135,100.00 | 135,100.00 | -2.03% | 56,336 |
| Feb 5, 2026 | 140,000.00 | 142,500.00 | 136,500.00 | 137,900.00 | 137,900.00 | -1.64% | 73,651 |
| Feb 4, 2026 | 137,500.00 | 142,900.00 | 137,300.00 | 140,200.00 | 140,200.00 | 1.30% | 72,934 |
| Feb 3, 2026 | 140,100.00 | 140,400.00 | 133,400.00 | 138,400.00 | 138,400.00 | 1.02% | 120,226 |
| Feb 2, 2026 | 141,700.00 | 146,500.00 | 136,400.00 | 137,000.00 | 137,000.00 | -4.93% | 117,314 |
| Jan 30, 2026 | 144,100.00 | 145,900.00 | 140,400.00 | 144,100.00 | 144,100.00 | -0.55% | 133,475 |
| Jan 29, 2026 | 148,200.00 | 148,300.00 | 140,000.00 | 144,900.00 | 144,900.00 | -2.03% | 196,138 |
| Jan 28, 2026 | 150,300.00 | 152,400.00 | 146,400.00 | 147,900.00 | 147,900.00 | -0.20% | 81,162 |
| Jan 27, 2026 | 145,700.00 | 151,300.00 | 143,800.00 | 148,200.00 | 148,200.00 | 2.56% | 125,238 |
| Jan 26, 2026 | 148,600.00 | 151,500.00 | 144,100.00 | 144,500.00 | 144,500.00 | -1.83% | 109,624 |
| Jan 23, 2026 | 146,800.00 | 153,200.00 | 145,500.00 | 147,200.00 | 147,200.00 | 1.38% | 148,413 |
| Jan 22, 2026 | 146,400.00 | 149,000.00 | 144,200.00 | 145,200.00 | 145,200.00 | -0.21% | 156,946 |
| Jan 21, 2026 | 141,800.00 | 147,200.00 | 140,900.00 | 145,500.00 | 145,500.00 | 2.18% | 184,201 |
| Jan 20, 2026 | 139,300.00 | 149,200.00 | 139,100.00 | 142,400.00 | 142,400.00 | 1.21% | 156,139 |
| Jan 19, 2026 | 139,700.00 | 141,900.00 | 138,000.00 | 140,700.00 | 140,700.00 | 0.43% | 95,229 |
| Jan 16, 2026 | 142,400.00 | 143,900.00 | 139,300.00 | 140,100.00 | 140,100.00 | -1.62% | 118,120 |
| Jan 15, 2026 | 138,100.00 | 143,500.00 | 138,100.00 | 142,400.00 | 142,400.00 | 2.45% | 197,491 |
| Jan 14, 2026 | 140,000.00 | 140,200.00 | 133,700.00 | 139,000.00 | 139,000.00 | 0.22% | 170,013 |
| Jan 13, 2026 | 135,500.00 | 139,200.00 | 133,700.00 | 138,700.00 | 138,700.00 | 2.36% | 186,477 |
| Jan 12, 2026 | 124,000.00 | 137,700.00 | 122,000.00 | 135,500.00 | 135,500.00 | 11.34% | 419,965 |
| Jan 9, 2026 | 117,600.00 | 122,400.00 | 117,300.00 | 121,700.00 | 121,700.00 | 4.37% | 124,266 |
| Jan 8, 2026 | 117,700.00 | 118,700.00 | 115,800.00 | 116,600.00 | 116,600.00 | -1.69% | 76,679 |
| Jan 7, 2026 | 118,900.00 | 120,000.00 | 117,400.00 | 118,600.00 | 118,600.00 | -0.75% | 50,798 |
| Jan 6, 2026 | 119,500.00 | 120,600.00 | 118,500.00 | 119,500.00 | 119,500.00 | 0.67% | 73,004 |
| Jan 5, 2026 | 118,400.00 | 119,700.00 | 117,800.00 | 118,700.00 | 118,700.00 | 1.28% | 54,166 |
| Jan 2, 2026 | 119,600.00 | 120,600.00 | 117,000.00 | 117,200.00 | 117,200.00 | -2.90% | 62,284 |
| Dec 30, 2025 | 121,000.00 | 121,000.00 | 119,000.00 | 120,700.00 | 120,700.00 | -0.33% | 41,447 |
| Dec 29, 2025 | 121,400.00 | 122,200.00 | 120,000.00 | 121,100.00 | 121,100.00 | -1.22% | 46,671 |
| Dec 26, 2025 | 125,300.00 | 126,300.00 | 122,400.00 | 122,600.00 | 120,400.00 | -2.23% | 67,471 |
| Dec 24, 2025 | 125,400.00 | 126,800.00 | 125,000.00 | 125,400.00 | 123,149.76 | -0.48% | 31,279 |
| Dec 23, 2025 | 124,800.00 | 127,400.00 | 124,800.00 | 126,000.00 | 123,738.99 | 0.96% | 70,441 |
| Dec 22, 2025 | 126,400.00 | 126,400.00 | 124,100.00 | 124,800.00 | 122,560.52 | -1.27% | 64,350 |
| Dec 19, 2025 | 122,700.00 | 126,400.00 | 122,200.00 | 126,400.00 | 124,131.81 | 4.03% | 129,727 |
| Dec 18, 2025 | 124,500.00 | 124,900.00 | 120,800.00 | 121,500.00 | 119,319.74 | -3.19% | 82,226 |
| Dec 17, 2025 | 122,700.00 | 125,900.00 | 121,000.00 | 125,500.00 | 123,247.96 | 3.72% | 139,268 |
| Dec 16, 2025 | 124,000.00 | 124,400.00 | 120,700.00 | 121,000.00 | 118,828.71 | -1.94% | 58,829 |
| Dec 15, 2025 | 122,700.00 | 125,900.00 | 122,100.00 | 123,400.00 | 121,185.64 | -0.24% | 56,365 |
| Dec 12, 2025 | 122,000.00 | 124,000.00 | 121,200.00 | 123,700.00 | 121,480.26 | 1.98% | 72,636 |
| Dec 11, 2025 | 122,700.00 | 123,300.00 | 121,300.00 | 121,300.00 | 119,123.33 | -0.16% | 87,815 |
| Dec 10, 2025 | 122,300.00 | 122,500.00 | 120,900.00 | 121,500.00 | 119,319.74 | -0.16% | 45,313 |
| Dec 9, 2025 | 120,900.00 | 122,300.00 | 120,700.00 | 121,700.00 | 119,516.15 | 0.16% | 38,057 |
| Dec 8, 2025 | 121,700.00 | 125,500.00 | 120,800.00 | 121,500.00 | 119,319.74 | 2.02% | 98,222 |
| Dec 5, 2025 | 119,700.00 | 120,100.00 | 118,100.00 | 119,100.00 | 116,962.81 | -0.50% | 57,062 |
| Dec 4, 2025 | 118,600.00 | 119,700.00 | 118,100.00 | 119,700.00 | 117,552.04 | 0.17% | 51,932 |
| Dec 3, 2025 | 119,200.00 | 120,000.00 | 118,400.00 | 119,500.00 | 117,355.63 | 0.17% | 43,363 |
| Dec 2, 2025 | 116,600.00 | 120,300.00 | 116,000.00 | 119,300.00 | 117,159.22 | 2.32% | 63,716 |
| Dec 1, 2025 | 115,900.00 | 117,800.00 | 115,600.00 | 116,600.00 | 114,507.67 | -0.26% | 53,764 |
| Nov 28, 2025 | 117,300.00 | 117,600.00 | 115,300.00 | 116,900.00 | 114,802.28 | -0.34% | 51,246 |
| Nov 27, 2025 | 117,400.00 | 118,400.00 | 116,200.00 | 117,300.00 | 115,195.11 | -0.93% | 45,328 |
| Nov 26, 2025 | 115,400.00 | 121,700.00 | 115,400.00 | 118,400.00 | 116,275.37 | 4.23% | 122,422 |
| Nov 25, 2025 | 115,000.00 | 115,200.00 | 112,800.00 | 113,600.00 | 111,561.50 | 0.18% | 36,344 |
| Nov 24, 2025 | 117,500.00 | 117,500.00 | 113,400.00 | 113,400.00 | 111,365.09 | -1.82% | 49,784 |
| Nov 21, 2025 | 117,100.00 | 117,500.00 | 114,900.00 | 115,500.00 | 113,427.41 | -2.28% | 44,542 |
| Nov 20, 2025 | 117,100.00 | 119,800.00 | 116,600.00 | 118,200.00 | 116,078.96 | 2.16% | 52,682 |
| Nov 19, 2025 | 117,500.00 | 117,800.00 | 114,200.00 | 115,700.00 | 113,623.82 | -0.17% | 62,483 |
| Nov 18, 2025 | 121,600.00 | 122,000.00 | 115,900.00 | 115,900.00 | 113,820.23 | -3.50% | 68,952 |
| Nov 17, 2025 | 122,000.00 | 123,200.00 | 118,100.00 | 120,100.00 | 117,944.86 | -1.48% | 67,962 |
| Nov 14, 2025 | 119,800.00 | 125,700.00 | 119,000.00 | 121,900.00 | 119,712.56 | 0.74% | 174,603 |
| Nov 13, 2025 | 120,300.00 | 122,400.00 | 119,300.00 | 121,000.00 | 118,828.71 | 0.25% | 122,230 |
| Nov 12, 2025 | 113,400.00 | 121,000.00 | 113,200.00 | 120,700.00 | 118,534.09 | 6.81% | 235,602 |
| Nov 11, 2025 | 114,000.00 | 116,000.00 | 112,700.00 | 113,000.00 | 110,972.27 | -1.31% | 80,312 |
| Nov 10, 2025 | 112,500.00 | 114,900.00 | 110,400.00 | 114,500.00 | 112,445.35 | 2.51% | 82,506 |
| Nov 7, 2025 | 116,000.00 | 116,000.00 | 110,600.00 | 111,700.00 | 109,695.60 | -3.46% | 111,912 |
| Nov 6, 2025 | 113,000.00 | 117,700.00 | 111,800.00 | 115,700.00 | 113,623.82 | 3.40% | 119,121 |
| Nov 5, 2025 | 115,400.00 | 115,400.00 | 109,500.00 | 111,900.00 | 109,892.01 | -3.20% | 117,622 |
| Nov 4, 2025 | 115,800.00 | 117,400.00 | 115,200.00 | 115,600.00 | 113,525.61 | -0.26% | 62,271 |
| Nov 3, 2025 | 115,100.00 | 116,500.00 | 114,700.00 | 115,900.00 | 113,820.23 | -0.09% | 65,695 |
| Oct 31, 2025 | 115,000.00 | 116,200.00 | 114,100.00 | 116,000.00 | 113,918.43 | 0.52% | 70,895 |
| Oct 30, 2025 | 116,000.00 | 117,700.00 | 114,700.00 | 115,400.00 | 113,329.20 | -1.28% | 86,238 |
| Oct 29, 2025 | 118,000.00 | 118,400.00 | 115,800.00 | 116,900.00 | 114,802.28 | -0.51% | 83,313 |
| Oct 28, 2025 | 118,400.00 | 118,500.00 | 116,800.00 | 117,500.00 | 115,391.52 | -0.76% | 67,322 |
| Oct 27, 2025 | 118,400.00 | 120,000.00 | 116,700.00 | 118,400.00 | 116,275.37 | 1.20% | 87,935 |
| Oct 24, 2025 | 117,500.00 | 117,800.00 | 115,400.00 | 117,000.00 | 114,900.49 | 1.56% | 72,520 |
| Oct 23, 2025 | 117,900.00 | 118,100.00 | 115,200.00 | 115,200.00 | 113,132.79 | -1.12% | 91,686 |
| Oct 22, 2025 | 111,900.00 | 116,500.00 | 111,500.00 | 116,500.00 | 114,409.46 | 4.48% | 168,930 |
| Oct 21, 2025 | 112,800.00 | 113,400.00 | 111,200.00 | 111,500.00 | 109,499.18 | -0.98% | 85,914 |
| Oct 20, 2025 | 112,700.00 | 113,900.00 | 111,000.00 | 112,600.00 | 110,579.45 | 0.27% | 84,254 |
| Oct 17, 2025 | 110,800.00 | 113,000.00 | 110,000.00 | 112,300.00 | 110,284.83 | 1.08% | 109,699 |
| Oct 16, 2025 | 110,000.00 | 111,700.00 | 109,600.00 | 111,100.00 | 109,106.36 | 1.46% | 114,739 |
| Oct 15, 2025 | 108,500.00 | 109,800.00 | 108,400.00 | 109,500.00 | 107,535.07 | 0.46% | 80,883 |
| Oct 14, 2025 | 107,800.00 | 110,000.00 | 107,200.00 | 109,000.00 | 107,044.05 | 1.11% | 85,410 |
| Oct 13, 2025 | 107,600.00 | 107,800.00 | 104,500.00 | 107,800.00 | 105,865.58 | -0.74% | 92,332 |
| Oct 10, 2025 | 106,300.00 | 109,500.00 | 105,600.00 | 108,600.00 | 106,651.22 | 1.21% | 116,545 |
| Oct 2, 2025 | 107,000.00 | 108,700.00 | 106,000.00 | 107,300.00 | 105,374.55 | 0.56% | 111,275 |