Kumho Petro Chemical Co.,Ltd (KRX:011780)
South Korea
· Delayed Price · Currency is KRW 148,900
+11,200 (8.13%)
Last updated: Apr 29, 2026, 1:59 PM KST
KRX:011780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132,300.00 | 138,600.00 | 132,100.00 | 137,700.00 | 137,700.00 | 4.16% | 138,345 |
| Apr 27, 2026 | 134,000.00 | 134,400.00 | 131,000.00 | 132,200.00 | 132,200.00 | -0.90% | 103,275 |
| Apr 24, 2026 | 135,700.00 | 137,900.00 | 131,600.00 | 133,400.00 | 133,400.00 | -1.84% | 106,890 |
| Apr 23, 2026 | 140,000.00 | 140,200.00 | 133,400.00 | 135,900.00 | 135,900.00 | -2.65% | 92,175 |
| Apr 22, 2026 | 133,200.00 | 139,900.00 | 130,700.00 | 139,600.00 | 139,600.00 | 3.56% | 146,172 |
| Apr 21, 2026 | 137,000.00 | 138,000.00 | 134,100.00 | 134,800.00 | 134,800.00 | -1.46% | 76,228 |
| Apr 20, 2026 | 137,400.00 | 139,000.00 | 136,300.00 | 136,800.00 | 136,800.00 | -0.58% | 44,463 |
| Apr 17, 2026 | 137,500.00 | 138,500.00 | 135,700.00 | 137,600.00 | 137,600.00 | -0.07% | 74,209 |
| Apr 16, 2026 | 136,000.00 | 138,400.00 | 133,700.00 | 137,700.00 | 137,700.00 | 2.99% | 99,738 |
| Apr 15, 2026 | 134,600.00 | 137,000.00 | 133,100.00 | 133,700.00 | 133,700.00 | 0.30% | 71,698 |
| Apr 14, 2026 | 136,100.00 | 139,000.00 | 132,600.00 | 133,300.00 | 133,300.00 | -0.60% | 92,831 |
| Apr 13, 2026 | 128,900.00 | 134,500.00 | 128,100.00 | 134,100.00 | 134,100.00 | 1.82% | 114,668 |
| Apr 10, 2026 | 131,800.00 | 133,800.00 | 129,100.00 | 131,700.00 | 131,700.00 | 0.53% | 87,380 |
| Apr 9, 2026 | 129,000.00 | 135,400.00 | 126,500.00 | 131,000.00 | 131,000.00 | 0.85% | 126,742 |
| Apr 8, 2026 | 129,000.00 | 131,800.00 | 126,100.00 | 129,900.00 | 129,900.00 | 5.18% | 152,434 |
| Apr 7, 2026 | 122,000.00 | 125,800.00 | 121,100.00 | 123,500.00 | 123,500.00 | 2.15% | 77,963 |
| Apr 6, 2026 | 117,300.00 | 124,700.00 | 117,300.00 | 120,900.00 | 120,900.00 | 2.46% | 104,894 |
| Apr 3, 2026 | 119,500.00 | 120,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | - | 103,240 |
| Apr 2, 2026 | 122,900.00 | 124,200.00 | 116,000.00 | 118,000.00 | 118,000.00 | -3.67% | 107,602 |
| Apr 1, 2026 | 122,900.00 | 123,000.00 | 120,100.00 | 122,500.00 | 122,500.00 | 3.90% | 106,281 |
| Mar 31, 2026 | 118,600.00 | 121,900.00 | 116,600.00 | 117,900.00 | 117,900.00 | -2.08% | 108,680 |
| Mar 30, 2026 | 121,000.00 | 121,500.00 | 117,500.00 | 120,400.00 | 120,400.00 | -4.82% | 141,114 |
| Mar 27, 2026 | 126,000.00 | 126,500.00 | 121,700.00 | 126,500.00 | 126,500.00 | -1.17% | 72,366 |
| Mar 26, 2026 | 130,000.00 | 131,000.00 | 126,800.00 | 128,000.00 | 128,000.00 | -1.54% | 72,616 |
| Mar 25, 2026 | 130,600.00 | 131,500.00 | 126,300.00 | 130,000.00 | 130,000.00 | 2.04% | 84,524 |
| Mar 24, 2026 | 131,000.00 | 131,500.00 | 123,100.00 | 127,400.00 | 127,400.00 | 0.63% | 72,681 |
| Mar 23, 2026 | 126,400.00 | 129,900.00 | 124,800.00 | 126,600.00 | 126,600.00 | -4.02% | 89,220 |
| Mar 20, 2026 | 133,100.00 | 137,000.00 | 131,900.00 | 131,900.00 | 131,900.00 | -1.71% | 129,647 |
| Mar 19, 2026 | 132,300.00 | 134,200.00 | 129,600.00 | 134,200.00 | 134,200.00 | -1.54% | 114,898 |
| Mar 18, 2026 | 125,400.00 | 138,000.00 | 124,300.00 | 136,300.00 | 136,300.00 | 10.90% | 250,062 |
| Mar 17, 2026 | 118,100.00 | 123,700.00 | 118,000.00 | 122,900.00 | 122,900.00 | 6.78% | 121,492 |
| Mar 16, 2026 | 115,700.00 | 118,800.00 | 115,100.00 | 115,100.00 | 115,100.00 | -1.03% | 64,917 |
| Mar 13, 2026 | 117,000.00 | 117,700.00 | 114,100.00 | 116,300.00 | 116,300.00 | -3.08% | 160,645 |
| Mar 12, 2026 | 124,700.00 | 124,800.00 | 118,800.00 | 120,000.00 | 120,000.00 | -4.23% | 172,713 |
| Mar 11, 2026 | 121,800.00 | 128,000.00 | 121,500.00 | 125,300.00 | 125,300.00 | 2.87% | 120,036 |
| Mar 10, 2026 | 119,100.00 | 122,100.00 | 118,200.00 | 121,800.00 | 121,800.00 | 6.75% | 111,253 |
| Mar 9, 2026 | 116,100.00 | 116,100.00 | 110,000.00 | 114,100.00 | 114,100.00 | -6.86% | 144,811 |
| 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 |