Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea
· Delayed Price · Currency is KRW 119,100
-600 (-0.50%)
At close: Dec 5, 2025
KRX:011780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119,700.00 | 120,100.00 | 118,100.00 | 119,100.00 | 119,100.00 | -0.50% | 56,946 |
| Dec 4, 2025 | 118,600.00 | 119,700.00 | 118,100.00 | 119,700.00 | 119,700.00 | 0.17% | 51,932 |
| Dec 3, 2025 | 119,200.00 | 120,000.00 | 118,400.00 | 119,500.00 | 119,500.00 | 0.17% | 43,363 |
| Dec 2, 2025 | 116,600.00 | 120,300.00 | 116,000.00 | 119,300.00 | 119,300.00 | 2.32% | 63,716 |
| Dec 1, 2025 | 115,900.00 | 117,800.00 | 115,600.00 | 116,600.00 | 116,600.00 | -0.26% | 53,763 |
| Nov 28, 2025 | 117,300.00 | 117,600.00 | 115,300.00 | 116,900.00 | 116,900.00 | -0.34% | 51,246 |
| Nov 27, 2025 | 117,400.00 | 118,400.00 | 116,200.00 | 117,300.00 | 117,300.00 | -0.93% | 45,289 |
| Nov 26, 2025 | 115,400.00 | 121,700.00 | 115,400.00 | 118,400.00 | 118,400.00 | 4.23% | 122,422 |
| Nov 25, 2025 | 115,000.00 | 115,200.00 | 112,800.00 | 113,600.00 | 113,600.00 | 0.18% | 36,344 |
| Nov 24, 2025 | 117,500.00 | 117,500.00 | 113,400.00 | 113,400.00 | 113,400.00 | -1.82% | 49,784 |
| Nov 21, 2025 | 117,100.00 | 117,500.00 | 114,900.00 | 115,500.00 | 115,500.00 | -2.28% | 44,542 |
| Nov 20, 2025 | 117,100.00 | 119,800.00 | 116,600.00 | 118,200.00 | 118,200.00 | 2.16% | 52,682 |
| Nov 19, 2025 | 117,500.00 | 117,800.00 | 114,200.00 | 115,700.00 | 115,700.00 | -0.17% | 62,483 |
| Nov 18, 2025 | 121,600.00 | 122,000.00 | 115,900.00 | 115,900.00 | 115,900.00 | -3.50% | 68,952 |
| Nov 17, 2025 | 122,000.00 | 123,200.00 | 118,100.00 | 120,100.00 | 120,100.00 | -1.48% | 67,962 |
| Nov 14, 2025 | 119,800.00 | 125,700.00 | 119,000.00 | 121,900.00 | 121,900.00 | 0.74% | 174,603 |
| Nov 13, 2025 | 120,300.00 | 122,400.00 | 119,300.00 | 121,000.00 | 121,000.00 | 0.25% | 122,230 |
| Nov 12, 2025 | 113,400.00 | 121,000.00 | 113,200.00 | 120,700.00 | 120,700.00 | 6.81% | 235,602 |
| Nov 11, 2025 | 114,000.00 | 116,000.00 | 112,700.00 | 113,000.00 | 113,000.00 | -1.31% | 80,312 |
| Nov 10, 2025 | 112,500.00 | 114,900.00 | 110,400.00 | 114,500.00 | 114,500.00 | 2.51% | 82,506 |
| Nov 7, 2025 | 116,000.00 | 116,000.00 | 110,600.00 | 111,700.00 | 111,700.00 | -3.46% | 111,912 |
| Nov 6, 2025 | 113,000.00 | 117,700.00 | 111,800.00 | 115,700.00 | 115,700.00 | 3.40% | 119,121 |
| Nov 5, 2025 | 115,400.00 | 115,400.00 | 109,500.00 | 111,900.00 | 111,900.00 | -3.20% | 117,622 |
| Nov 4, 2025 | 115,800.00 | 117,400.00 | 115,200.00 | 115,600.00 | 115,600.00 | -0.26% | 62,271 |
| Nov 3, 2025 | 115,100.00 | 116,500.00 | 114,700.00 | 115,900.00 | 115,900.00 | -0.09% | 65,695 |
| Oct 31, 2025 | 115,000.00 | 116,200.00 | 114,100.00 | 116,000.00 | 116,000.00 | 0.52% | 70,895 |
| Oct 30, 2025 | 116,000.00 | 117,700.00 | 114,700.00 | 115,400.00 | 115,400.00 | -1.28% | 86,238 |
| Oct 29, 2025 | 118,000.00 | 118,400.00 | 115,800.00 | 116,900.00 | 116,900.00 | -0.51% | 83,313 |
| Oct 28, 2025 | 118,400.00 | 118,500.00 | 116,800.00 | 117,500.00 | 117,500.00 | -0.76% | 67,322 |
| Oct 27, 2025 | 118,400.00 | 120,000.00 | 116,700.00 | 118,400.00 | 118,400.00 | 1.20% | 87,935 |
| Oct 24, 2025 | 117,500.00 | 117,800.00 | 115,400.00 | 117,000.00 | 117,000.00 | 1.56% | 72,520 |
| Oct 23, 2025 | 117,900.00 | 118,100.00 | 115,200.00 | 115,200.00 | 115,200.00 | -1.12% | 91,686 |
| Oct 22, 2025 | 111,900.00 | 116,500.00 | 111,500.00 | 116,500.00 | 116,500.00 | 4.48% | 168,930 |
| Oct 21, 2025 | 112,800.00 | 113,400.00 | 111,200.00 | 111,500.00 | 111,500.00 | -0.98% | 85,914 |
| Oct 20, 2025 | 112,700.00 | 113,900.00 | 111,000.00 | 112,600.00 | 112,600.00 | 0.27% | 84,254 |
| Oct 17, 2025 | 110,800.00 | 113,000.00 | 110,000.00 | 112,300.00 | 112,300.00 | 1.08% | 109,699 |
| Oct 16, 2025 | 110,000.00 | 111,700.00 | 109,600.00 | 111,100.00 | 111,100.00 | 1.46% | 114,739 |
| Oct 15, 2025 | 108,500.00 | 109,800.00 | 108,400.00 | 109,500.00 | 109,500.00 | 0.46% | 80,883 |
| Oct 14, 2025 | 107,800.00 | 110,000.00 | 107,200.00 | 109,000.00 | 109,000.00 | 1.11% | 85,410 |
| Oct 13, 2025 | 107,600.00 | 107,800.00 | 104,500.00 | 107,800.00 | 107,800.00 | -0.74% | 92,332 |
| Oct 10, 2025 | 106,300.00 | 109,500.00 | 105,600.00 | 108,600.00 | 108,600.00 | 1.21% | 116,545 |
| Oct 2, 2025 | 107,000.00 | 108,700.00 | 106,000.00 | 107,300.00 | 107,300.00 | 0.56% | 111,275 |
| Oct 1, 2025 | 105,900.00 | 109,300.00 | 105,000.00 | 106,700.00 | 106,700.00 | 2.20% | 160,079 |
| Sep 30, 2025 | 103,600.00 | 105,000.00 | 102,900.00 | 104,400.00 | 104,400.00 | 0.77% | 81,733 |
| Sep 29, 2025 | 104,700.00 | 104,700.00 | 102,800.00 | 103,600.00 | 103,600.00 | -0.10% | 70,618 |
| Sep 26, 2025 | 104,600.00 | 104,900.00 | 103,500.00 | 103,700.00 | 103,700.00 | -1.33% | 50,703 |
| Sep 25, 2025 | 103,900.00 | 105,900.00 | 103,700.00 | 105,100.00 | 105,100.00 | 1.06% | 87,034 |
| Sep 24, 2025 | 105,400.00 | 105,800.00 | 102,800.00 | 104,000.00 | 104,000.00 | -1.33% | 101,482 |
| Sep 23, 2025 | 105,500.00 | 106,400.00 | 105,100.00 | 105,400.00 | 105,400.00 | -0.28% | 59,799 |
| Sep 22, 2025 | 107,100.00 | 107,100.00 | 105,600.00 | 105,700.00 | 105,700.00 | - | 67,569 |
| Sep 19, 2025 | 109,100.00 | 109,200.00 | 105,700.00 | 105,700.00 | 105,700.00 | -3.12% | 157,992 |
| Sep 18, 2025 | 107,800.00 | 110,600.00 | 107,800.00 | 109,100.00 | 109,100.00 | 1.21% | 72,672 |
| Sep 17, 2025 | 109,400.00 | 109,500.00 | 107,400.00 | 107,800.00 | 107,800.00 | -1.46% | 80,285 |
| Sep 16, 2025 | 112,100.00 | 112,500.00 | 108,800.00 | 109,400.00 | 109,400.00 | -2.67% | 109,847 |
| Sep 15, 2025 | 109,200.00 | 113,000.00 | 109,200.00 | 112,400.00 | 112,400.00 | 2.65% | 118,755 |
| Sep 12, 2025 | 109,800.00 | 110,500.00 | 108,900.00 | 109,500.00 | 109,500.00 | - | 66,567 |
| Sep 11, 2025 | 109,300.00 | 109,600.00 | 108,100.00 | 109,500.00 | 109,500.00 | -0.09% | 105,117 |
| Sep 10, 2025 | 109,400.00 | 110,100.00 | 108,900.00 | 109,600.00 | 109,600.00 | -0.18% | 57,080 |
| Sep 9, 2025 | 109,200.00 | 111,100.00 | 108,100.00 | 109,800.00 | 109,800.00 | 0.83% | 57,406 |
| Sep 8, 2025 | 108,200.00 | 108,900.00 | 107,500.00 | 108,900.00 | 108,900.00 | 1.02% | 46,151 |
| Sep 5, 2025 | 106,900.00 | 108,400.00 | 106,700.00 | 107,800.00 | 107,800.00 | 1.03% | 53,822 |
| Sep 4, 2025 | 106,300.00 | 107,200.00 | 106,100.00 | 106,700.00 | 106,700.00 | 0.09% | 70,122 |
| Sep 3, 2025 | 106,500.00 | 107,300.00 | 105,700.00 | 106,600.00 | 106,600.00 | -0.09% | 69,125 |
| Sep 2, 2025 | 106,700.00 | 107,200.00 | 105,500.00 | 106,700.00 | 106,700.00 | -0.19% | 59,176 |
| Sep 1, 2025 | 109,600.00 | 109,600.00 | 106,300.00 | 106,900.00 | 106,900.00 | -2.46% | 89,841 |
| Aug 29, 2025 | 109,500.00 | 110,900.00 | 108,700.00 | 109,600.00 | 109,600.00 | -0.72% | 65,621 |
| Aug 28, 2025 | 110,100.00 | 112,300.00 | 110,000.00 | 110,400.00 | 110,400.00 | -0.54% | 38,732 |
| Aug 27, 2025 | 111,700.00 | 112,400.00 | 110,400.00 | 111,000.00 | 111,000.00 | -0.72% | 40,340 |
| Aug 26, 2025 | 112,300.00 | 114,700.00 | 111,600.00 | 111,800.00 | 111,800.00 | -1.32% | 56,108 |
| Aug 25, 2025 | 111,100.00 | 114,900.00 | 111,100.00 | 113,300.00 | 113,300.00 | 3.00% | 85,249 |
| Aug 22, 2025 | 111,800.00 | 112,600.00 | 110,000.00 | 110,000.00 | 110,000.00 | -1.79% | 50,678 |
| Aug 21, 2025 | 109,200.00 | 114,300.00 | 109,200.00 | 112,000.00 | 112,000.00 | 3.04% | 158,436 |
| Aug 20, 2025 | 108,500.00 | 109,500.00 | 106,500.00 | 108,700.00 | 108,700.00 | 0.83% | 59,371 |
| Aug 19, 2025 | 109,900.00 | 109,900.00 | 107,100.00 | 107,800.00 | 107,800.00 | -1.19% | 53,259 |
| Aug 18, 2025 | 107,100.00 | 109,500.00 | 107,000.00 | 109,100.00 | 109,100.00 | 0.74% | 56,163 |
| Aug 14, 2025 | 108,700.00 | 109,700.00 | 107,800.00 | 108,300.00 | 108,300.00 | 0.28% | 116,544 |
| Aug 13, 2025 | 108,500.00 | 109,700.00 | 106,600.00 | 108,000.00 | 108,000.00 | - | 88,318 |
| Aug 12, 2025 | 108,900.00 | 109,700.00 | 107,900.00 | 108,000.00 | 108,000.00 | -0.55% | 75,953 |
| Aug 11, 2025 | 110,400.00 | 110,400.00 | 108,200.00 | 108,600.00 | 108,600.00 | -1.63% | 96,708 |
| Aug 8, 2025 | 112,100.00 | 112,200.00 | 109,800.00 | 110,400.00 | 110,400.00 | -1.16% | 82,619 |
| Aug 7, 2025 | 113,100.00 | 113,400.00 | 110,600.00 | 111,700.00 | 111,700.00 | -1.41% | 132,824 |
| Aug 6, 2025 | 111,700.00 | 113,500.00 | 111,000.00 | 113,300.00 | 113,300.00 | 1.52% | 128,495 |
| Aug 5, 2025 | 113,400.00 | 114,100.00 | 110,200.00 | 111,600.00 | 111,600.00 | -0.89% | 240,840 |
| Aug 4, 2025 | 116,700.00 | 117,500.00 | 112,450.00 | 112,600.00 | 112,600.00 | -2.85% | 188,408 |
| Aug 1, 2025 | 121,300.00 | 121,400.00 | 115,900.00 | 115,900.00 | 115,900.00 | -5.23% | 161,371 |
| Jul 31, 2025 | 123,600.00 | 126,500.00 | 122,300.00 | 122,300.00 | 122,300.00 | -1.05% | 82,370 |
| Jul 30, 2025 | 121,800.00 | 124,500.00 | 120,900.00 | 123,600.00 | 123,600.00 | 1.15% | 67,121 |
| Jul 29, 2025 | 122,200.00 | 123,000.00 | 120,100.00 | 122,200.00 | 122,200.00 | -0.24% | 61,197 |
| Jul 28, 2025 | 123,900.00 | 126,500.00 | 122,000.00 | 122,500.00 | 122,500.00 | -1.45% | 62,584 |
| Jul 25, 2025 | 128,800.00 | 130,100.00 | 123,800.00 | 124,300.00 | 124,300.00 | -4.38% | 104,175 |
| Jul 24, 2025 | 127,200.00 | 133,300.00 | 124,000.00 | 130,000.00 | 130,000.00 | 2.36% | 200,646 |
| Jul 23, 2025 | 130,400.00 | 131,800.00 | 125,300.00 | 127,000.00 | 127,000.00 | -1.70% | 94,902 |
| Jul 22, 2025 | 131,600.00 | 131,600.00 | 128,000.00 | 129,200.00 | 129,200.00 | -0.84% | 79,137 |
| Jul 21, 2025 | 126,600.00 | 131,900.00 | 126,300.00 | 130,300.00 | 130,300.00 | 3.17% | 165,878 |
| Jul 18, 2025 | 122,600.00 | 126,500.00 | 122,000.00 | 126,300.00 | 126,300.00 | 3.52% | 133,373 |
| Jul 17, 2025 | 122,900.00 | 123,700.00 | 120,500.00 | 122,000.00 | 122,000.00 | -0.16% | 69,420 |
| Jul 16, 2025 | 124,800.00 | 126,500.00 | 122,000.00 | 122,200.00 | 122,200.00 | -3.02% | 86,325 |
| Jul 15, 2025 | 124,500.00 | 126,500.00 | 123,300.00 | 126,000.00 | 126,000.00 | 0.64% | 107,989 |
| Jul 14, 2025 | 126,800.00 | 126,800.00 | 123,700.00 | 125,200.00 | 125,200.00 | -0.40% | 84,526 |
| Jul 11, 2025 | 122,300.00 | 126,800.00 | 122,300.00 | 125,700.00 | 125,700.00 | 2.53% | 222,721 |