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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	118,600	119,700	119,700	119,700	118,100	51,932
December 03, 2025	119,200	119,500	119,500	120,000	118,400	45,818
December 02, 2025	116,600	119,300	119,300	120,300	116,000	63,716
December 01, 2025	115,900	116,600	116,600	117,800	115,600	53,764
November 28, 2025	117,300	116,900	116,900	117,600	115,300	51,246
November 27, 2025	117,400	117,300	117,300	118,400	116,200	45,328
November 26, 2025	115,400	118,400	118,400	121,700	115,400	129,728
November 25, 2025	115,000	113,600	113,600	115,200	112,800	38,355
November 24, 2025	117,500	113,400	113,400	117,500	113,400	58,966
November 21, 2025	117,100	115,500	115,500	117,500	114,900	47,324
November 20, 2025	117,100	118,200	118,200	119,800	116,600	56,202
November 19, 2025	117,500	115,700	115,700	117,800	114,200	62,483
November 18, 2025	121,600	115,900	115,900	122,000	115,900	68,952
November 17, 2025	122,000	120,100	120,100	123,200	118,100	67,962
November 14, 2025	119,800	121,900	121,900	125,700	119,000	174,603
November 13, 2025	120,300	121,000	121,000	122,400	119,300	143,131
November 12, 2025	113,400	120,700	120,700	121,000	113,200	235,602
November 11, 2025	114,000	113,000	113,000	116,000	112,700	101,673
November 10, 2025	112,500	114,500	114,500	114,900	110,400	86,967
November 07, 2025	116,000	111,700	111,700	116,000	110,600	114,049
November 06, 2025	113,000	115,700	115,700	117,700	111,800	119,121
November 05, 2025	115,400	111,900	111,900	115,400	109,500	117,622
November 04, 2025	115,800	115,600	115,600	117,400	115,200	67,767
November 03, 2025	115,100	115,900	115,900	116,500	114,700	65,695
October 31, 2025	115,000	116,000	116,000	116,200	114,100	70,895
October 30, 2025	116,000	115,400	115,400	117,700	114,700	95,028
October 29, 2025	118,000	116,900	116,900	118,400	115,800	84,694
October 28, 2025	118,400	117,500	117,500	118,500	116,800	67,322
October 27, 2025	118,400	118,400	118,400	120,000	116,700	90,936
October 24, 2025	117,500	117,000	117,000	117,800	115,400	72,520
October 23, 2025	117,900	115,200	115,200	118,100	115,200	96,722
October 22, 2025	111,900	116,500	116,500	116,500	111,500	168,930
October 21, 2025	112,800	111,500	111,500	113,400	111,200	85,914
October 20, 2025	112,700	112,600	112,600	113,900	111,000	88,026
October 17, 2025	110,800	112,300	112,300	113,000	110,000	109,699
October 16, 2025	110,000	111,100	111,100	111,700	109,600	114,739
October 15, 2025	108,500	109,500	109,500	109,800	108,400	80,883
October 14, 2025	107,800	109,000	109,000	110,000	107,200	97,971
October 13, 2025	107,600	107,800	107,800	107,800	104,500	92,332
October 10, 2025	106,300	108,600	108,600	109,500	105,600	116,545
October 02, 2025	107,000	107,300	107,300	108,700	106,000	127,458
October 01, 2025	105,900	106,700	106,700	109,300	105,000	164,125
September 30, 2025	103,600	104,400	104,400	105,000	102,900	86,262
September 29, 2025	104,700	103,600	103,600	104,700	102,800	70,618
September 26, 2025	104,600	103,700	103,700	104,900	103,500	50,703
September 25, 2025	103,900	105,100	105,100	105,900	103,700	87,034
September 24, 2025	105,400	104,000	104,000	105,800	102,800	105,339
September 23, 2025	105,500	105,400	105,400	106,400	105,100	59,799
September 22, 2025	107,100	105,700	105,700	107,100	105,600	70,433
September 19, 2025	109,100	105,700	105,700	109,200	105,700	193,074
September 18, 2025	107,800	109,100	109,100	110,600	107,800	72,672
September 17, 2025	109,400	107,800	107,800	109,500	107,400	82,434
September 16, 2025	112,100	109,400	109,400	112,500	108,800	109,847
September 15, 2025	109,200	112,400	112,400	113,000	109,200	118,755
September 12, 2025	109,800	109,500	109,500	110,500	108,900	69,943
September 11, 2025	109,300	109,500	109,500	109,600	108,100	105,117
September 10, 2025	109,400	109,600	109,600	110,100	108,900	58,963
September 09, 2025	109,200	109,800	109,800	111,100	108,100	57,406
September 08, 2025	108,200	108,900	108,900	108,900	107,500	49,005
September 05, 2025	106,900	107,800	107,800	108,400	106,700	53,822

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