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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	106,300	106,700	106,700	107,200	106,100	67,060
September 03, 2025	106,500	106,600	106,600	107,300	105,700	69,125
September 02, 2025	106,700	106,700	106,700	107,200	105,500	59,176
September 01, 2025	109,600	106,900	106,900	109,600	106,300	89,841
August 29, 2025	109,500	109,600	109,600	110,900	108,700	65,621
August 28, 2025	110,100	110,400	110,400	112,300	110,000	38,732
August 27, 2025	111,700	111,000	111,000	112,400	110,400	40,340
August 26, 2025	112,300	111,800	111,800	114,700	111,600	56,108
August 25, 2025	111,100	113,300	113,300	114,900	111,100	85,249
August 22, 2025	111,800	110,000	110,000	112,600	110,000	53,020
August 21, 2025	109,200	112,000	112,000	114,300	109,200	158,436
August 20, 2025	108,500	108,700	108,700	109,500	106,500	59,371
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

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