Kumho Petrochemical Co., Ltd. - 011780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	109,900	107,800	107,800	109,900	107,100	50,946
August 18, 2025	107,100	109,100	109,100	109,500	107,000	56,163
August 14, 2025	108,700	108,300	108,300	109,700	107,800	158,234
August 13, 2025	108,500	108,000	108,000	109,700	106,600	88,318
August 12, 2025	108,900	108,000	108,000	109,700	107,900	75,953
August 11, 2025	110,400	108,600	108,600	110,400	108,200	96,708
August 08, 2025	112,100	110,400	110,400	112,200	109,800	84,417
August 07, 2025	113,100	111,700	111,700	113,400	110,600	132,824
August 06, 2025	111,700	113,300	113,300	113,500	111,000	135,163
August 05, 2025	113,400	111,600	111,600	114,100	110,200	240,840
August 04, 2025	116,700	112,600	112,600	117,500	112,450	192,631
August 01, 2025	121,300	115,900	115,900	121,400	115,900	168,219
July 31, 2025	123,600	122,300	122,300	126,500	122,300	82,370
July 30, 2025	121,800	123,600	123,600	124,500	120,900	67,121
July 29, 2025	122,200	122,200	122,200	123,000	120,100	63,328
July 28, 2025	123,900	122,500	122,500	126,500	122,000	66,570
July 25, 2025	128,800	124,300	124,300	130,100	123,800	104,175
July 24, 2025	127,200	130,000	130,000	133,300	124,000	208,389
July 23, 2025	130,400	127,000	127,000	131,800	125,300	98,473
July 22, 2025	131,600	129,200	129,200	131,600	128,000	81,524
July 21, 2025	126,600	130,300	130,300	131,900	126,300	165,878
July 18, 2025	122,600	126,300	126,300	126,500	122,000	133,373
July 17, 2025	122,900	122,000	122,000	123,700	120,500	73,394
July 16, 2025	124,800	122,200	122,200	126,500	122,000	86,325
July 15, 2025	124,500	126,000	126,000	126,500	123,300	112,490
July 14, 2025	126,800	125,200	125,200	126,800	123,700	84,526
July 11, 2025	122,300	125,700	125,700	126,800	122,300	222,721
July 10, 2025	121,500	122,600	122,600	123,200	120,900	136,721
July 09, 2025	116,300	122,500	122,500	123,500	116,300	261,431
July 08, 2025	115,500	115,400	115,400	118,100	115,100	78,713
July 07, 2025	117,500	115,000	115,000	117,700	114,600	98,858
July 04, 2025	119,900	118,200	118,200	120,100	117,400	95,617
July 03, 2025	119,400	119,600	119,600	120,100	118,000	116,673
July 02, 2025	114,900	118,600	118,600	118,900	113,700	161,752
July 01, 2025	113,300	114,200	114,200	117,000	113,300	202,610
June 30, 2025	112,800	112,300	112,300	113,800	111,900	77,162
June 27, 2025	113,600	111,700	111,700	114,000	110,800	97,386
June 26, 2025	115,000	112,800	112,800	115,000	112,400	124,762
June 25, 2025	113,900	114,500	114,500	116,300	113,200	105,726
June 24, 2025	113,900	113,900	113,900	115,600	112,700	122,481
June 23, 2025	114,600	111,500	111,500	114,600	111,400	75,867
June 20, 2025	113,600	113,000	113,000	114,700	112,700	103,268
June 19, 2025	114,300	113,200	113,200	115,500	112,100	80,827
June 18, 2025	112,800	113,900	113,900	114,500	112,600	84,060
June 17, 2025	115,300	113,900	113,900	116,100	113,200	91,287
June 16, 2025	118,800	115,100	115,100	119,500	113,900	137,717
June 13, 2025	121,700	117,100	117,100	121,700	117,100	127,929
June 12, 2025	124,200	121,300	121,300	125,900	121,300	144,813
June 11, 2025	124,900	123,100	123,100	125,600	121,700	125,807
June 10, 2025	117,100	126,000	126,000	129,200	116,700	333,643
June 09, 2025	117,800	116,600	116,600	118,800	116,400	99,719
June 05, 2025	116,100	117,800	117,800	118,200	116,000	64,418
June 04, 2025	114,700	117,000	117,000	120,000	114,600	104,191
June 02, 2025	114,800	114,000	114,000	115,400	112,700	68,453
May 30, 2025	114,500	115,500	115,500	116,800	114,400	70,831
May 29, 2025	114,600	115,200	115,200	115,600	113,100	72,881
May 28, 2025	112,500	114,100	114,100	114,800	111,600	107,113
May 27, 2025	112,000	112,400	112,400	114,200	111,600	73,461
May 26, 2025	108,900	112,700	112,700	112,700	108,900	67,761
May 23, 2025	108,300	108,900	108,900	110,100	106,300	70,416

Kumho Petrochemical Co., Ltd. (011780.KS) KSC