Kumho Petro Chemical Co.,Ltd (KRX:011785)
South Korea
· Delayed Price · Currency is KRW 57,500
-4,100 (-6.66%)
Mar 9, 2026, 3:30 PM KST
KRX:011785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 69,400.00 | 69,400.00 | 66,900.00 | 68,000.00 | 68,000.00 | -2.16% | 20,865 |
| Jan 29, 2026 | 72,100.00 | 72,300.00 | 69,500.00 | 69,500.00 | 69,500.00 | -3.87% | 19,690 |
| Jan 28, 2026 | 73,000.00 | 74,000.00 | 71,700.00 | 72,300.00 | 72,300.00 | -0.96% | 14,660 |
| Jan 27, 2026 | 71,300.00 | 73,500.00 | 70,200.00 | 73,000.00 | 73,000.00 | 2.38% | 22,031 |
| Jan 26, 2026 | 70,700.00 | 72,800.00 | 70,700.00 | 71,300.00 | 71,300.00 | -0.42% | 18,925 |
| Jan 23, 2026 | 71,400.00 | 72,500.00 | 71,400.00 | 71,600.00 | 71,600.00 | 0.99% | 14,937 |
| Jan 22, 2026 | 70,800.00 | 71,600.00 | 70,100.00 | 70,900.00 | 70,900.00 | 0.28% | 17,243 |
| Jan 21, 2026 | 69,400.00 | 71,100.00 | 68,500.00 | 70,700.00 | 70,700.00 | 1.87% | 25,229 |
| Jan 20, 2026 | 69,000.00 | 71,000.00 | 65,100.00 | 69,400.00 | 69,400.00 | 0.87% | 31,490 |
| Jan 19, 2026 | 68,100.00 | 69,500.00 | 67,100.00 | 68,800.00 | 68,800.00 | 0.58% | 18,767 |
| Jan 16, 2026 | 67,600.00 | 69,000.00 | 66,700.00 | 68,400.00 | 68,400.00 | -0.15% | 9,864 |
| Jan 15, 2026 | 67,100.00 | 69,400.00 | 66,700.00 | 68,500.00 | 68,500.00 | 2.09% | 25,583 |
| Jan 14, 2026 | 67,000.00 | 67,200.00 | 65,700.00 | 67,100.00 | 67,100.00 | 0.90% | 9,476 |
| Jan 13, 2026 | 66,200.00 | 67,300.00 | 64,600.00 | 66,500.00 | 66,500.00 | 0.30% | 19,319 |
| Jan 12, 2026 | 60,600.00 | 66,300.00 | 60,600.00 | 66,300.00 | 66,300.00 | 10.13% | 47,601 |
| Jan 9, 2026 | 58,700.00 | 61,200.00 | 58,500.00 | 60,200.00 | 60,200.00 | 2.91% | 8,223 |
| Jan 8, 2026 | 59,600.00 | 60,000.00 | 58,200.00 | 58,500.00 | 58,500.00 | -2.17% | 10,167 |
| Jan 7, 2026 | 60,100.00 | 60,400.00 | 59,300.00 | 59,800.00 | 59,800.00 | -0.50% | 9,532 |
| Jan 6, 2026 | 60,200.00 | 60,800.00 | 59,500.00 | 60,100.00 | 60,100.00 | -0.17% | 5,142 |
| Jan 5, 2026 | 60,000.00 | 60,600.00 | 59,800.00 | 60,200.00 | 60,200.00 | 0.33% | 5,680 |
| Jan 2, 2026 | 61,100.00 | 61,500.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.80% | 6,434 |
| Dec 30, 2025 | 61,400.00 | 61,700.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.49% | 3,897 |
| Dec 29, 2025 | 62,100.00 | 62,100.00 | 60,900.00 | 61,400.00 | 61,400.00 | -3.31% | 9,780 |
| Dec 26, 2025 | 63,900.00 | 64,100.00 | 63,300.00 | 63,500.00 | 61,250.00 | -0.63% | 11,388 |
| Dec 24, 2025 | 64,300.00 | 64,300.00 | 63,200.00 | 63,900.00 | 61,635.83 | - | 8,850 |
| Dec 23, 2025 | 63,700.00 | 64,200.00 | 63,200.00 | 63,900.00 | 61,635.83 | 0.31% | 10,416 |
| Dec 22, 2025 | 63,900.00 | 63,900.00 | 63,000.00 | 63,700.00 | 61,442.91 | -0.16% | 2,556 |
| Dec 19, 2025 | 62,600.00 | 63,800.00 | 62,100.00 | 63,800.00 | 61,539.37 | 1.92% | 7,837 |
| Dec 18, 2025 | 63,400.00 | 63,400.00 | 61,800.00 | 62,600.00 | 60,381.89 | -1.57% | 6,722 |
| Dec 17, 2025 | 62,400.00 | 64,000.00 | 62,100.00 | 63,600.00 | 61,346.46 | 1.92% | 7,647 |
| Dec 16, 2025 | 63,100.00 | 63,400.00 | 61,800.00 | 62,400.00 | 60,188.98 | -1.11% | 6,381 |
| Dec 15, 2025 | 63,100.00 | 64,100.00 | 62,800.00 | 63,100.00 | 60,864.17 | -0.63% | 3,432 |
| Dec 12, 2025 | 63,400.00 | 64,000.00 | 63,100.00 | 63,500.00 | 61,250.00 | 0.32% | 2,806 |
| Dec 11, 2025 | 63,700.00 | 63,900.00 | 63,200.00 | 63,300.00 | 61,057.09 | -0.63% | 3,860 |
| Dec 10, 2025 | 63,600.00 | 63,800.00 | 63,100.00 | 63,700.00 | 61,442.91 | 0.16% | 4,462 |
| Dec 9, 2025 | 64,100.00 | 64,100.00 | 63,300.00 | 63,600.00 | 61,346.46 | -0.47% | 5,006 |
| Dec 8, 2025 | 63,200.00 | 64,600.00 | 63,200.00 | 63,900.00 | 61,635.83 | 1.27% | 14,086 |
| Dec 5, 2025 | 63,000.00 | 63,400.00 | 62,700.00 | 63,100.00 | 60,864.17 | 0.16% | 5,944 |
| Dec 4, 2025 | 63,400.00 | 63,400.00 | 62,700.00 | 63,000.00 | 60,767.72 | -0.79% | 2,792 |
| Dec 3, 2025 | 63,700.00 | 63,900.00 | 62,800.00 | 63,500.00 | 61,250.00 | -0.31% | 3,738 |
| Dec 2, 2025 | 62,100.00 | 64,000.00 | 62,100.00 | 63,700.00 | 61,442.91 | 1.11% | 3,749 |
| Dec 1, 2025 | 63,300.00 | 63,800.00 | 62,700.00 | 63,000.00 | 60,767.72 | -0.47% | 3,223 |
| Nov 28, 2025 | 63,300.00 | 63,300.00 | 62,700.00 | 63,300.00 | 61,057.09 | - | 2,085 |
| Nov 27, 2025 | 63,400.00 | 63,500.00 | 62,900.00 | 63,300.00 | 61,057.09 | -0.16% | 2,242 |
| Nov 26, 2025 | 62,000.00 | 64,200.00 | 62,000.00 | 63,400.00 | 61,153.54 | 2.26% | 6,264 |
| Nov 25, 2025 | 62,400.00 | 62,900.00 | 61,800.00 | 62,000.00 | 59,803.15 | -0.48% | 9,170 |
| Nov 24, 2025 | 63,500.00 | 63,500.00 | 61,800.00 | 62,300.00 | 60,092.52 | -0.32% | 6,991 |
| Nov 21, 2025 | 63,000.00 | 63,000.00 | 61,600.00 | 62,500.00 | 60,285.43 | -1.42% | 11,217 |
| Nov 20, 2025 | 62,700.00 | 63,900.00 | 62,700.00 | 63,400.00 | 61,153.54 | 1.44% | 9,163 |
| Nov 19, 2025 | 62,800.00 | 63,300.00 | 61,900.00 | 62,500.00 | 60,285.43 | -0.48% | 5,760 |
| Nov 18, 2025 | 64,300.00 | 64,600.00 | 62,800.00 | 62,800.00 | 60,574.80 | -2.79% | 11,309 |
| Nov 17, 2025 | 63,600.00 | 64,800.00 | 63,000.00 | 64,600.00 | 62,311.02 | 1.57% | 15,302 |
| Nov 14, 2025 | 62,500.00 | 64,700.00 | 62,500.00 | 63,600.00 | 61,346.46 | -0.16% | 11,822 |
| Nov 13, 2025 | 63,400.00 | 64,000.00 | 62,700.00 | 63,700.00 | 61,442.91 | 0.47% | 10,933 |
| Nov 12, 2025 | 60,100.00 | 63,900.00 | 59,500.00 | 63,400.00 | 61,153.54 | 5.49% | 30,064 |
| Nov 11, 2025 | 59,900.00 | 60,200.00 | 59,200.00 | 60,100.00 | 57,970.47 | 0.33% | 6,594 |
| Nov 10, 2025 | 58,000.00 | 60,500.00 | 57,700.00 | 59,900.00 | 57,777.56 | 4.36% | 12,847 |
| Nov 7, 2025 | 58,600.00 | 58,900.00 | 56,900.00 | 57,400.00 | 55,366.14 | -2.05% | 9,178 |
| Nov 6, 2025 | 57,400.00 | 59,000.00 | 57,300.00 | 58,600.00 | 56,523.62 | 2.81% | 9,944 |
| Nov 5, 2025 | 58,500.00 | 58,500.00 | 56,000.00 | 57,000.00 | 54,980.31 | -2.56% | 10,901 |
| Nov 4, 2025 | 58,700.00 | 59,200.00 | 58,200.00 | 58,500.00 | 56,427.17 | 0.17% | 4,834 |
| Nov 3, 2025 | 59,300.00 | 59,500.00 | 57,800.00 | 58,400.00 | 56,330.71 | -1.85% | 24,131 |
| Oct 31, 2025 | 60,100.00 | 60,100.00 | 58,700.00 | 59,500.00 | 57,391.73 | -0.67% | 7,500 |
| Oct 30, 2025 | 61,200.00 | 61,200.00 | 59,200.00 | 59,900.00 | 57,777.56 | -2.44% | 10,442 |
| Oct 29, 2025 | 61,400.00 | 61,400.00 | 60,100.00 | 61,400.00 | 59,224.41 | - | 9,298 |
| Oct 28, 2025 | 61,200.00 | 64,600.00 | 60,500.00 | 61,400.00 | 59,224.41 | 0.33% | 8,227 |
| Oct 27, 2025 | 61,400.00 | 62,300.00 | 60,800.00 | 61,200.00 | 59,031.50 | -0.33% | 14,084 |
| Oct 24, 2025 | 60,600.00 | 62,000.00 | 60,300.00 | 61,400.00 | 59,224.41 | 1.99% | 11,368 |
| Oct 23, 2025 | 60,400.00 | 61,100.00 | 59,600.00 | 60,200.00 | 58,066.93 | -0.17% | 6,861 |
| Oct 22, 2025 | 59,500.00 | 61,100.00 | 59,200.00 | 60,300.00 | 58,163.39 | 1.34% | 18,206 |
| Oct 21, 2025 | 61,000.00 | 61,000.00 | 59,000.00 | 59,500.00 | 57,391.73 | -1.33% | 9,636 |
| Oct 20, 2025 | 59,600.00 | 60,300.00 | 58,800.00 | 60,300.00 | 58,163.39 | 1.34% | 9,307 |
| Oct 17, 2025 | 59,100.00 | 59,600.00 | 58,700.00 | 59,500.00 | 57,391.73 | 0.68% | 7,234 |
| Oct 16, 2025 | 59,000.00 | 60,100.00 | 58,500.00 | 59,100.00 | 57,005.91 | 0.17% | 13,244 |
| Oct 15, 2025 | 58,500.00 | 59,300.00 | 58,200.00 | 59,000.00 | 56,909.45 | 2.25% | 9,348 |
| Oct 14, 2025 | 57,900.00 | 58,600.00 | 57,600.00 | 57,700.00 | 55,655.51 | -0.35% | 4,235 |
| Oct 13, 2025 | 59,300.00 | 59,300.00 | 57,500.00 | 57,900.00 | 55,848.43 | -2.36% | 4,613 |
| Oct 10, 2025 | 58,200.00 | 59,500.00 | 57,900.00 | 59,300.00 | 57,198.82 | 1.89% | 8,991 |
| Oct 2, 2025 | 57,600.00 | 59,100.00 | 57,300.00 | 58,200.00 | 56,137.80 | 0.87% | 7,723 |