Hannong Chemicals Inc. (KRX:011500)
South Korea
· Delayed Price · Currency is KRW 15,180
-10 (-0.07%)
At close: Dec 5, 2025
Hannong Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,200.00 | 15,330.00 | 15,080.00 | 15,180.00 | 15,180.00 | -0.07% | 42,927 |
| Dec 4, 2025 | 15,260.00 | 15,400.00 | 15,080.00 | 15,190.00 | 15,190.00 | -1.04% | 42,059 |
| Dec 3, 2025 | 15,400.00 | 15,510.00 | 15,290.00 | 15,350.00 | 15,350.00 | -0.52% | 37,805 |
| Dec 2, 2025 | 15,410.00 | 15,500.00 | 15,270.00 | 15,430.00 | 15,430.00 | 0.13% | 41,924 |
| Dec 1, 2025 | 15,420.00 | 15,650.00 | 15,340.00 | 15,410.00 | 15,410.00 | 0.59% | 90,900 |
| Nov 28, 2025 | 15,200.00 | 15,350.00 | 15,110.00 | 15,320.00 | 15,320.00 | 2.13% | 56,604 |
| Nov 27, 2025 | 15,120.00 | 15,230.00 | 14,880.00 | 15,000.00 | 15,000.00 | 0.87% | 44,948 |
| Nov 26, 2025 | 14,390.00 | 14,930.00 | 14,390.00 | 14,870.00 | 14,870.00 | 4.13% | 52,497 |
| Nov 25, 2025 | 14,560.00 | 14,720.00 | 14,150.00 | 14,280.00 | 14,280.00 | -0.49% | 71,363 |
| Nov 24, 2025 | 14,750.00 | 14,760.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.71% | 46,450 |
| Nov 21, 2025 | 14,700.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | -5.01% | 69,593 |
| Nov 20, 2025 | 15,340.00 | 15,550.00 | 15,260.00 | 15,370.00 | 15,370.00 | 1.92% | 59,396 |
| Nov 19, 2025 | 15,760.00 | 15,760.00 | 15,060.00 | 15,080.00 | 15,080.00 | -3.70% | 101,485 |
| Nov 18, 2025 | 16,630.00 | 16,750.00 | 15,550.00 | 15,660.00 | 15,660.00 | -0.25% | 237,166 |
| Nov 17, 2025 | 15,850.00 | 15,860.00 | 15,290.00 | 15,700.00 | 15,700.00 | -0.19% | 56,456 |
| Nov 14, 2025 | 16,000.00 | 16,170.00 | 15,700.00 | 15,730.00 | 15,730.00 | -4.26% | 103,307 |
| Nov 13, 2025 | 16,060.00 | 16,550.00 | 15,900.00 | 16,430.00 | 16,430.00 | 2.30% | 156,979 |
| Nov 12, 2025 | 15,940.00 | 16,190.00 | 15,700.00 | 16,060.00 | 16,060.00 | 1.13% | 88,504 |
| Nov 11, 2025 | 16,300.00 | 16,780.00 | 15,670.00 | 15,880.00 | 15,880.00 | -1.67% | 217,493 |
| Nov 10, 2025 | 15,980.00 | 16,280.00 | 15,500.00 | 16,150.00 | 16,150.00 | 1.83% | 104,375 |
| Nov 7, 2025 | 15,970.00 | 16,070.00 | 15,710.00 | 15,860.00 | 15,860.00 | -3.65% | 167,491 |
| Nov 6, 2025 | 16,870.00 | 17,560.00 | 16,300.00 | 16,460.00 | 16,460.00 | 6.19% | 1,026,369 |
| Nov 5, 2025 | 15,940.00 | 15,980.00 | 15,050.00 | 15,500.00 | 15,500.00 | -4.20% | 144,763 |
| Nov 4, 2025 | 16,610.00 | 16,690.00 | 16,160.00 | 16,180.00 | 16,180.00 | -2.12% | 144,864 |
| Nov 3, 2025 | 16,090.00 | 16,550.00 | 15,900.00 | 16,530.00 | 16,530.00 | 4.82% | 212,051 |
| Oct 31, 2025 | 16,060.00 | 16,220.00 | 15,730.00 | 15,770.00 | 15,770.00 | -1.62% | 120,926 |
| Oct 30, 2025 | 16,640.00 | 16,720.00 | 15,950.00 | 16,030.00 | 16,030.00 | -4.87% | 226,911 |
| Oct 29, 2025 | 16,980.00 | 17,400.00 | 16,740.00 | 16,850.00 | 16,850.00 | -1.35% | 284,114 |
| Oct 28, 2025 | 17,170.00 | 17,390.00 | 16,510.00 | 17,080.00 | 17,080.00 | -0.41% | 353,047 |
| Oct 27, 2025 | 17,810.00 | 17,820.00 | 16,830.00 | 17,150.00 | 17,150.00 | -0.64% | 462,973 |
| Oct 24, 2025 | 15,470.00 | 18,460.00 | 15,420.00 | 17,260.00 | 17,260.00 | 13.03% | 4,201,091 |
| Oct 23, 2025 | 15,670.00 | 15,870.00 | 15,240.00 | 15,270.00 | 15,270.00 | -1.74% | 177,709 |
| Oct 22, 2025 | 15,460.00 | 15,900.00 | 15,250.00 | 15,540.00 | 15,540.00 | 2.51% | 307,351 |
| Oct 21, 2025 | 15,200.00 | 15,620.00 | 15,000.00 | 15,160.00 | 15,160.00 | -0.39% | 231,673 |
| Oct 20, 2025 | 15,510.00 | 15,520.00 | 14,915.00 | 15,220.00 | 15,220.00 | -3.61% | 219,605 |
| Oct 17, 2025 | 15,500.00 | 15,810.00 | 15,110.00 | 15,790.00 | 15,790.00 | 5.20% | 610,761 |
| Oct 16, 2025 | 14,480.00 | 15,010.00 | 14,470.00 | 15,010.00 | 15,010.00 | 3.80% | 230,849 |
| Oct 15, 2025 | 14,540.00 | 14,600.00 | 14,220.00 | 14,460.00 | 14,460.00 | 0.28% | 56,022 |
| Oct 14, 2025 | 14,130.00 | 14,660.00 | 14,130.00 | 14,420.00 | 14,420.00 | 1.26% | 148,003 |
| Oct 13, 2025 | 13,810.00 | 14,310.00 | 13,700.00 | 14,240.00 | 14,240.00 | 1.50% | 52,609 |
| Oct 10, 2025 | 14,010.00 | 14,710.00 | 13,900.00 | 14,030.00 | 14,030.00 | 0.29% | 52,034 |
| Oct 2, 2025 | 14,000.00 | 14,040.00 | 13,860.00 | 13,990.00 | 13,990.00 | 0.87% | 35,758 |
| Oct 1, 2025 | 13,910.00 | 13,980.00 | 13,850.00 | 13,870.00 | 13,870.00 | - | 28,408 |
| Sep 30, 2025 | 14,060.00 | 14,150.00 | 13,870.00 | 13,870.00 | 13,870.00 | -1.35% | 53,814 |
| Sep 29, 2025 | 14,750.00 | 14,750.00 | 14,060.00 | 14,060.00 | 14,060.00 | 1.01% | 146,564 |
| Sep 26, 2025 | 14,140.00 | 14,270.00 | 13,850.00 | 13,920.00 | 13,920.00 | -2.45% | 56,290 |
| 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% | 56,292 |
| 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% | 49,590 |