Kumho Petrochemical Co., Ltd. - 011785.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63,400	63,000	63,000	63,400	62,700	2,830
December 03, 2025	63,700	63,500	63,500	63,900	62,800	3,738
December 02, 2025	62,100	63,700	63,700	64,000	62,100	3,749
December 01, 2025	63,300	63,000	63,000	63,800	62,700	3,223
November 28, 2025	63,300	63,300	63,300	63,300	62,700	2,087
November 27, 2025	63,400	63,300	63,300	63,500	62,900	2,235
November 26, 2025	62,000	63,400	63,400	64,200	62,000	6,289
November 25, 2025	62,400	62,000	62,000	62,900	61,800	10,506
November 24, 2025	63,500	62,300	62,300	63,500	61,800	6,991
November 21, 2025	63,000	62,500	62,500	63,000	61,600	11,217
November 20, 2025	62,700	63,400	63,400	63,900	62,700	9,190
November 19, 2025	62,800	62,500	62,500	63,300	61,900	5,760
November 18, 2025	64,300	62,800	62,800	64,600	62,800	11,309
November 17, 2025	63,600	64,600	64,600	64,800	63,000	15,302
November 14, 2025	62,500	63,600	63,600	64,700	62,500	11,856
November 13, 2025	63,400	63,700	63,700	64,000	62,700	10,931
November 12, 2025	60,100	63,400	63,400	63,900	59,500	30,064
November 11, 2025	59,900	60,100	60,100	60,200	59,200	6,594
November 10, 2025	58,000	59,900	59,900	60,500	57,700	13,033
November 07, 2025	58,600	57,400	57,400	58,900	56,900	9,178
November 06, 2025	57,400	58,600	58,600	59,000	57,300	10,249
November 05, 2025	58,500	57,000	57,000	58,500	56,000	10,901
November 04, 2025	58,700	58,500	58,500	59,200	58,200	4,834
November 03, 2025	59,300	58,400	58,400	59,500	57,800	24,231
October 31, 2025	60,100	59,500	59,500	60,100	58,700	7,500
October 30, 2025	61,200	59,900	59,900	61,200	59,200	10,432
October 29, 2025	61,400	61,400	61,400	61,400	60,100	9,372
October 28, 2025	61,200	61,400	61,400	64,600	60,500	8,227
October 27, 2025	61,400	61,200	61,200	62,300	60,800	14,327
October 24, 2025	60,600	61,400	61,400	62,000	60,300	11,262
October 23, 2025	60,400	60,200	60,200	61,100	59,600	6,769
October 22, 2025	59,500	60,300	60,300	61,100	59,200	18,206
October 21, 2025	61,000	59,500	59,500	61,000	59,000	9,636
October 20, 2025	59,600	60,300	60,300	60,300	58,800	9,414
October 17, 2025	59,100	59,500	59,500	59,600	58,700	7,234
October 16, 2025	59,000	59,100	59,100	60,100	58,500	13,244
October 15, 2025	58,500	59,000	59,000	59,300	58,200	9,355
October 14, 2025	57,900	57,700	57,700	58,600	57,600	4,235
October 13, 2025	59,300	57,900	57,900	59,300	57,500	4,622
October 10, 2025	58,200	59,300	59,300	59,500	57,900	9,029
October 02, 2025	57,600	58,200	58,200	59,100	57,300	7,864
October 01, 2025	57,400	57,700	57,700	58,600	57,100	6,404
September 30, 2025	57,100	56,800	56,800	57,400	56,300	6,477
September 29, 2025	56,600	57,000	57,000	57,200	56,100	4,765
September 26, 2025	56,300	56,100	56,100	56,500	55,800	3,178
September 25, 2025	55,900	56,300	56,300	56,400	55,400	5,638
September 24, 2025	57,200	55,800	55,800	57,200	55,400	8,204
September 23, 2025	56,300	57,000	57,000	57,300	56,000	3,271
September 22, 2025	56,400	56,300	56,300	56,700	56,100	3,981
September 19, 2025	57,000	56,400	56,400	57,000	56,100	3,515
September 18, 2025	56,600	56,700	56,700	57,200	56,600	5,095
September 17, 2025	58,000	56,600	56,600	58,000	56,500	10,756
September 16, 2025	58,800	58,000	58,000	58,800	57,500	9,438
September 15, 2025	57,000	58,800	58,800	58,800	57,000	11,058
September 12, 2025	56,500	57,000	57,000	57,500	56,500	5,731
September 11, 2025	56,400	56,500	56,500	56,600	55,800	6,843
September 10, 2025	56,600	56,400	56,400	56,900	55,700	12,493
September 09, 2025	55,700	57,000	57,000	57,200	55,700	4,397
September 08, 2025	55,500	55,700	55,700	56,000	55,500	3,890
September 05, 2025	55,500	55,500	55,500	55,600	55,000	3,102

Kumho Petrochemical Co., Ltd. (011785.KS) KSC