Hannong Chemicals Inc. (KRX:011500)
South Korea
· Delayed Price · Currency is KRW 14,250
-60 (-0.42%)
At close: Sep 25, 2025
Hannong Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 14,360.00 | 14,470.00 | 13,900.00 | 14,270.00 | 14,270.00 | -0.28% | 39,449 |
| Sep 24, 2025 | 14,670.00 | 14,670.00 | 14,230.00 | 14,310.00 | 14,310.00 | -1.31% | 56,310 |
| Sep 23, 2025 | 14,190.00 | 14,710.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.18% | 113,231 |
| Sep 22, 2025 | 14,380.00 | 14,430.00 | 14,190.00 | 14,190.00 | 14,190.00 | -1.39% | 50,985 |
| Sep 19, 2025 | 14,490.00 | 14,510.00 | 14,370.00 | 14,390.00 | 14,390.00 | -0.83% | 31,600 |
| Sep 18, 2025 | 14,420.00 | 14,510.00 | 14,290.00 | 14,510.00 | 14,510.00 | 1.19% | 33,206 |
| Sep 17, 2025 | 14,620.00 | 14,660.00 | 14,230.00 | 14,340.00 | 14,340.00 | -1.31% | 95,337 |
| Sep 16, 2025 | 14,490.00 | 14,610.00 | 14,460.00 | 14,530.00 | 14,530.00 | 0.28% | 34,815 |
| Sep 15, 2025 | 14,450.00 | 14,560.00 | 14,400.00 | 14,490.00 | 14,490.00 | 0.56% | 40,369 |
| Sep 12, 2025 | 14,380.00 | 14,650.00 | 14,280.00 | 14,410.00 | 14,410.00 | 1.05% | 66,038 |
| Sep 11, 2025 | 14,300.00 | 14,320.00 | 14,200.00 | 14,260.00 | 14,260.00 | 0.14% | 21,722 |
| Sep 10, 2025 | 14,220.00 | 14,290.00 | 14,150.00 | 14,240.00 | 14,240.00 | -0.14% | 29,762 |
| Sep 9, 2025 | 14,420.00 | 14,680.00 | 14,210.00 | 14,260.00 | 14,260.00 | 0.99% | 44,805 |
| Sep 8, 2025 | 14,130.00 | 14,250.00 | 14,110.00 | 14,120.00 | 14,120.00 | 0.07% | 18,617 |
| Sep 5, 2025 | 14,150.00 | 14,210.00 | 14,110.00 | 14,110.00 | 14,110.00 | -0.28% | 17,749 |
| Sep 4, 2025 | 14,300.00 | 14,390.00 | 14,100.00 | 14,150.00 | 14,150.00 | 1.22% | 37,759 |
| Sep 3, 2025 | 14,000.00 | 14,080.00 | 13,900.00 | 13,980.00 | 13,980.00 | -0.14% | 23,133 |
| Sep 2, 2025 | 13,930.00 | 14,050.00 | 13,860.00 | 14,000.00 | 14,000.00 | 0.50% | 22,800 |
| Sep 1, 2025 | 14,300.00 | 14,480.00 | 13,890.00 | 13,930.00 | 13,930.00 | -3.13% | 64,580 |
| Aug 29, 2025 | 14,610.00 | 14,630.00 | 14,370.00 | 14,380.00 | 14,380.00 | -1.51% | 63,630 |
| Aug 28, 2025 | 14,860.00 | 14,870.00 | 14,550.00 | 14,600.00 | 14,600.00 | -1.68% | 61,733 |
| Aug 27, 2025 | 15,100.00 | 15,180.00 | 14,800.00 | 14,850.00 | 14,850.00 | -1.66% | 51,790 |
| Aug 26, 2025 | 15,030.00 | 15,140.00 | 14,940.00 | 15,100.00 | 15,100.00 | 0.73% | 38,445 |
| Aug 25, 2025 | 14,970.00 | 15,100.00 | 14,870.00 | 14,990.00 | 14,990.00 | 1.15% | 28,034 |
| Aug 22, 2025 | 14,980.00 | 15,000.00 | 14,770.00 | 14,820.00 | 14,820.00 | -0.47% | 50,696 |
| Aug 21, 2025 | 15,040.00 | 15,290.00 | 14,860.00 | 14,890.00 | 14,890.00 | -0.73% | 54,096 |
| Aug 20, 2025 | 14,960.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 0.07% | 78,036 |
| Aug 19, 2025 | 15,020.00 | 15,120.00 | 14,730.00 | 14,990.00 | 14,990.00 | -0.20% | 65,621 |
| Aug 18, 2025 | 15,330.00 | 15,370.00 | 14,930.00 | 15,020.00 | 15,020.00 | -3.03% | 67,549 |
| Aug 14, 2025 | 15,500.00 | 15,750.00 | 15,340.00 | 15,490.00 | 15,490.00 | -0.06% | 99,892 |
| Aug 13, 2025 | 15,600.00 | 15,610.00 | 15,240.00 | 15,500.00 | 15,500.00 | 0.85% | 66,641 |
| Aug 12, 2025 | 15,620.00 | 15,800.00 | 15,330.00 | 15,370.00 | 15,370.00 | -2.41% | 119,775 |
| Aug 11, 2025 | 15,290.00 | 16,280.00 | 15,260.00 | 15,750.00 | 15,750.00 | 3.96% | 544,696 |
| Aug 8, 2025 | 15,400.00 | 15,600.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.66% | 61,854 |
| Aug 7, 2025 | 15,310.00 | 15,380.00 | 15,130.00 | 15,250.00 | 15,250.00 | -1.36% | 66,684 |
| Aug 6, 2025 | 15,040.00 | 15,790.00 | 15,040.00 | 15,460.00 | 15,460.00 | 2.05% | 280,402 |
| Aug 5, 2025 | 14,570.00 | 15,290.00 | 14,570.00 | 15,150.00 | 15,150.00 | 4.55% | 120,064 |
| Aug 4, 2025 | 14,350.00 | 14,580.00 | 14,320.00 | 14,490.00 | 14,490.00 | 0.35% | 24,823 |
| Aug 1, 2025 | 15,000.00 | 15,000.00 | 14,440.00 | 14,440.00 | 14,440.00 | -4.81% | 88,212 |
| Jul 31, 2025 | 15,590.00 | 15,590.00 | 15,060.00 | 15,170.00 | 15,170.00 | -0.85% | 73,674 |
| Jul 30, 2025 | 15,000.00 | 15,390.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 98,863 |
| Jul 29, 2025 | 15,000.00 | 15,120.00 | 14,730.00 | 15,000.00 | 15,000.00 | -0.27% | 56,150 |
| Jul 28, 2025 | 15,100.00 | 15,180.00 | 14,910.00 | 15,040.00 | 15,040.00 | 0.27% | 45,101 |
| Jul 25, 2025 | 15,150.00 | 15,180.00 | 14,930.00 | 15,000.00 | 15,000.00 | -1.19% | 52,875 |
| Jul 24, 2025 | 15,130.00 | 15,300.00 | 15,070.00 | 15,180.00 | 15,180.00 | -0.13% | 79,230 |
| Jul 23, 2025 | 15,540.00 | 15,600.00 | 15,050.00 | 15,200.00 | 15,200.00 | 0.86% | 119,647 |
| Jul 22, 2025 | 15,500.00 | 15,560.00 | 15,050.00 | 15,070.00 | 15,070.00 | -2.14% | 115,491 |
| Jul 21, 2025 | 15,120.00 | 15,700.00 | 15,120.00 | 15,400.00 | 15,400.00 | 2.05% | 195,782 |
| Jul 18, 2025 | 14,910.00 | 15,300.00 | 14,850.00 | 15,090.00 | 15,090.00 | 3.21% | 297,361 |
| Jul 17, 2025 | 14,670.00 | 14,670.00 | 14,490.00 | 14,620.00 | 14,620.00 | 0.21% | 27,114 |