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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	55,500	55,500	55,500	55,700	55,100	2,979
September 03, 2025	54,400	55,400	55,400	55,600	54,400	5,419
September 02, 2025	55,600	55,400	55,400	55,600	54,800	4,527
September 01, 2025	56,500	55,600	55,600	56,500	54,100	12,631
August 29, 2025	56,600	55,900	55,900	56,900	55,600	4,236
August 28, 2025	56,200	56,500	56,500	57,000	55,600	7,542
August 27, 2025	57,100	56,200	56,200	57,200	55,900	3,311
August 26, 2025	57,300	57,000	57,000	57,700	56,800	6,567
August 25, 2025	56,100	57,300	57,300	57,900	56,100	8,894
August 22, 2025	56,200	56,100	56,100	56,800	56,000	4,420
August 21, 2025	55,400	56,600	56,600	57,900	55,400	7,656
August 20, 2025	55,300	55,300	55,300	56,000	53,900	9,502
August 19, 2025	55,800	55,300	55,300	55,900	55,000	5,574
August 18, 2025	56,200	55,800	55,800	56,700	55,300	9,683
August 14, 2025	56,300	56,200	56,200	57,200	56,200	8,755
August 13, 2025	56,700	56,300	56,300	57,300	55,700	16,186
August 12, 2025	57,900	56,700	56,700	57,900	56,600	11,251
August 11, 2025	58,200	57,200	57,200	58,200	56,000	22,483
August 08, 2025	59,500	58,300	58,300	59,500	58,300	4,215
August 07, 2025	61,100	58,800	58,800	61,100	58,500	10,752
August 06, 2025	59,200	60,000	60,000	60,900	59,100	9,537
August 05, 2025	60,200	59,200	59,200	60,700	58,800	7,932
August 04, 2025	60,800	59,800	59,800	61,000	59,100	12,031
August 01, 2025	63,200	60,300	60,300	63,300	60,300	18,886
July 31, 2025	63,300	63,800	63,800	65,300	62,400	11,480
July 30, 2025	62,900	62,700	62,700	63,800	62,000	6,058
July 29, 2025	62,600	62,100	62,100	63,000	61,700	8,853
July 28, 2025	65,500	62,600	62,600	65,500	62,600	14,420
July 25, 2025	64,800	65,500	65,500	66,100	64,600	9,936
July 24, 2025	65,100	64,800	64,800	65,900	63,500	15,730
July 23, 2025	66,100	65,200	65,200	66,700	64,800	7,390
July 22, 2025	67,200	66,100	66,100	67,500	65,800	8,148
July 21, 2025	65,300	67,100	67,100	70,000	65,300	23,957
July 18, 2025	66,700	65,300	65,300	67,100	63,900	24,759
July 17, 2025	67,000	65,800	65,800	67,000	65,100	13,191
July 16, 2025	68,100	67,000	67,000	68,400	66,600	21,995
July 15, 2025	67,800	68,600	68,600	69,000	66,000	30,744
July 14, 2025	65,800	68,000	68,000	68,000	64,900	33,600
July 11, 2025	63,100	65,600	65,600	66,200	62,900	33,289
July 10, 2025	62,300	62,900	62,900	63,500	61,300	16,695
July 09, 2025	60,000	61,900	61,900	62,600	59,600	29,055
July 08, 2025	59,300	59,500	59,500	60,100	59,000	20,719
July 07, 2025	58,500	59,300	59,300	60,400	58,500	17,569
July 04, 2025	61,000	60,100	60,100	61,200	59,700	11,755
July 03, 2025	59,500	61,100	61,100	61,100	59,400	21,108
July 02, 2025	57,700	59,400	59,400	60,000	56,600	27,937
July 01, 2025	56,700	57,700	57,700	58,200	56,600	9,852
June 30, 2025	55,700	56,500	56,500	56,900	55,700	8,278
June 27, 2025	56,100	55,700	55,700	56,600	55,300	7,533
June 26, 2025	57,100	56,100	56,100	57,300	56,000	9,067
June 25, 2025	57,100	57,100	57,100	57,800	56,600	8,045
June 24, 2025	56,300	57,100	57,100	57,600	56,100	15,538
June 23, 2025	56,700	55,700	55,700	56,700	54,900	14,779
June 20, 2025	56,300	56,700	56,700	56,900	55,800	8,448
June 19, 2025	56,600	56,100	56,100	57,000	55,600	8,642
June 18, 2025	57,500	56,400	56,400	57,500	56,200	5,750
June 17, 2025	56,400	57,000	57,000	58,000	56,100	16,004

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