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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	57,400	56,400	56,400	57,500	55,900	17,300
June 13, 2025	59,000	56,900	56,900	59,700	55,700	36,882
June 12, 2025	58,900	59,000	59,000	59,500	58,500	7,612
June 11, 2025	59,000	58,900	58,900	59,000	57,900	9,897
June 10, 2025	57,200	59,000	59,000	60,000	57,200	33,994
June 09, 2025	58,300	57,400	57,400	58,800	56,900	15,684
June 05, 2025	57,900	57,900	57,900	58,500	57,200	9,183
June 04, 2025	56,800	57,900	57,900	58,600	56,700	19,546
June 02, 2025	57,100	56,500	56,500	57,300	56,100	5,229
May 30, 2025	56,000	56,900	56,900	57,100	55,700	19,025
May 29, 2025	55,400	56,000	56,000	56,300	54,800	17,466
May 28, 2025	53,600	55,400	55,400	55,600	53,200	21,277
May 27, 2025	53,700	53,400	53,400	54,000	53,100	3,494
May 26, 2025	52,700	53,700	53,700	53,700	52,700	2,470
May 23, 2025	53,200	52,700	52,700	53,200	52,200	4,800
May 22, 2025	52,600	53,200	53,200	53,600	51,900	7,535

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