Skip to main content
Hannong Chemicals Inc. (KRX:011500)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,180
-10 (-0.07%)
At close: Dec 5, 2025

Hannong Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,200.0015,330.0015,080.0015,180.0015,180.00-0.07%42,927
Dec 4, 202515,260.0015,400.0015,080.0015,190.0015,190.00-1.04%42,059
Dec 3, 202515,400.0015,510.0015,290.0015,350.0015,350.00-0.52%37,805
Dec 2, 202515,410.0015,500.0015,270.0015,430.0015,430.000.13%41,924
Dec 1, 202515,420.0015,650.0015,340.0015,410.0015,410.000.59%90,900
Nov 28, 202515,200.0015,350.0015,110.0015,320.0015,320.002.13%56,604
Nov 27, 202515,120.0015,230.0014,880.0015,000.0015,000.000.87%44,948
Nov 26, 202514,390.0014,930.0014,390.0014,870.0014,870.004.13%52,497
Nov 25, 202514,560.0014,720.0014,150.0014,280.0014,280.00-0.49%71,363
Nov 24, 202514,750.0014,760.0014,350.0014,350.0014,350.00-1.71%46,450
Nov 21, 202514,700.0014,900.0014,600.0014,600.0014,600.00-5.01%69,593
Nov 20, 202515,340.0015,550.0015,260.0015,370.0015,370.001.92%59,396
Nov 19, 202515,760.0015,760.0015,060.0015,080.0015,080.00-3.70%101,485
Nov 18, 202516,630.0016,750.0015,550.0015,660.0015,660.00-0.25%237,166
Nov 17, 202515,850.0015,860.0015,290.0015,700.0015,700.00-0.19%56,456
Nov 14, 202516,000.0016,170.0015,700.0015,730.0015,730.00-4.26%103,307
Nov 13, 202516,060.0016,550.0015,900.0016,430.0016,430.002.30%156,979
Nov 12, 202515,940.0016,190.0015,700.0016,060.0016,060.001.13%88,504
Nov 11, 202516,300.0016,780.0015,670.0015,880.0015,880.00-1.67%217,493
Nov 10, 202515,980.0016,280.0015,500.0016,150.0016,150.001.83%104,375
Nov 7, 202515,970.0016,070.0015,710.0015,860.0015,860.00-3.65%167,491
Nov 6, 202516,870.0017,560.0016,300.0016,460.0016,460.006.19%1,026,369
Nov 5, 202515,940.0015,980.0015,050.0015,500.0015,500.00-4.20%144,763
Nov 4, 202516,610.0016,690.0016,160.0016,180.0016,180.00-2.12%144,864
Nov 3, 202516,090.0016,550.0015,900.0016,530.0016,530.004.82%212,051
Oct 31, 202516,060.0016,220.0015,730.0015,770.0015,770.00-1.62%120,926
Oct 30, 202516,640.0016,720.0015,950.0016,030.0016,030.00-4.87%226,911
Oct 29, 202516,980.0017,400.0016,740.0016,850.0016,850.00-1.35%284,114
Oct 28, 202517,170.0017,390.0016,510.0017,080.0017,080.00-0.41%353,047
Oct 27, 202517,810.0017,820.0016,830.0017,150.0017,150.00-0.64%462,973
Oct 24, 202515,470.0018,460.0015,420.0017,260.0017,260.0013.03%4,201,091
Oct 23, 202515,670.0015,870.0015,240.0015,270.0015,270.00-1.74%177,709
Oct 22, 202515,460.0015,900.0015,250.0015,540.0015,540.002.51%307,351
Oct 21, 202515,200.0015,620.0015,000.0015,160.0015,160.00-0.39%231,673
Oct 20, 202515,510.0015,520.0014,915.0015,220.0015,220.00-3.61%219,605
Oct 17, 202515,500.0015,810.0015,110.0015,790.0015,790.005.20%610,761
Oct 16, 202514,480.0015,010.0014,470.0015,010.0015,010.003.80%230,849
Oct 15, 202514,540.0014,600.0014,220.0014,460.0014,460.000.28%56,022
Oct 14, 202514,130.0014,660.0014,130.0014,420.0014,420.001.26%148,003
Oct 13, 202513,810.0014,310.0013,700.0014,240.0014,240.001.50%52,609
Oct 10, 202514,010.0014,710.0013,900.0014,030.0014,030.000.29%52,034
Oct 2, 202514,000.0014,040.0013,860.0013,990.0013,990.000.87%35,758
Oct 1, 202513,910.0013,980.0013,850.0013,870.0013,870.00-28,408
Sep 30, 202514,060.0014,150.0013,870.0013,870.0013,870.00-1.35%53,814
Sep 29, 202514,750.0014,750.0014,060.0014,060.0014,060.001.01%146,564
Sep 26, 202514,140.0014,270.0013,850.0013,920.0013,920.00-2.45%56,290
Sep 25, 202514,360.0014,470.0013,900.0014,270.0014,270.00-0.28%39,449
Sep 24, 202514,670.0014,670.0014,230.0014,310.0014,310.00-1.31%56,292
Sep 23, 202514,190.0014,710.0014,100.0014,500.0014,500.002.18%113,231
Sep 22, 202514,380.0014,430.0014,190.0014,190.0014,190.00-1.39%49,590
Sep 19, 202514,490.0014,510.0014,370.0014,390.0014,390.00-0.83%31,549
Sep 18, 202514,420.0014,510.0014,290.0014,510.0014,510.001.19%33,206
Sep 17, 202514,620.0014,660.0014,230.0014,340.0014,340.00-1.31%93,611
Sep 16, 202514,490.0014,610.0014,460.0014,530.0014,530.000.28%33,035
Sep 15, 202514,450.0014,560.0014,400.0014,490.0014,490.000.56%40,369
Sep 12, 202514,380.0014,650.0014,280.0014,410.0014,410.001.05%66,038
Sep 11, 202514,300.0014,320.0014,200.0014,260.0014,260.000.14%21,722
Sep 10, 202514,220.0014,290.0014,150.0014,240.0014,240.00-0.14%29,762
Sep 9, 202514,420.0014,680.0014,210.0014,260.0014,260.000.99%44,805
Sep 8, 202514,130.0014,250.0014,110.0014,120.0014,120.000.07%18,080
Sep 5, 202514,150.0014,210.0014,110.0014,110.0014,110.00-0.28%16,700
Sep 4, 202514,300.0014,390.0014,100.0014,150.0014,150.001.22%37,759
Sep 3, 202514,000.0014,080.0013,900.0013,980.0013,980.00-0.14%23,133
Sep 2, 202513,930.0014,050.0013,860.0014,000.0014,000.000.50%20,822
Sep 1, 202514,300.0014,480.0013,890.0013,930.0013,930.00-3.13%64,580
Aug 29, 202514,610.0014,630.0014,370.0014,380.0014,380.00-1.51%63,630
Aug 28, 202514,860.0014,870.0014,550.0014,600.0014,600.00-1.68%61,733
Aug 27, 202515,100.0015,180.0014,800.0014,850.0014,850.00-1.66%51,790
Aug 26, 202515,030.0015,140.0014,940.0015,100.0015,100.000.73%38,445
Aug 25, 202514,970.0015,100.0014,870.0014,990.0014,990.001.15%28,034
Aug 22, 202514,980.0015,000.0014,770.0014,820.0014,820.00-0.47%50,696
Aug 21, 202515,040.0015,290.0014,860.0014,890.0014,890.00-0.73%54,096
Aug 20, 202514,960.0015,100.0014,600.0015,000.0015,000.000.07%78,036
Aug 19, 202515,020.0015,120.0014,730.0014,990.0014,990.00-0.20%65,621
Aug 18, 202515,330.0015,370.0014,930.0015,020.0015,020.00-3.03%67,549
Aug 14, 202515,500.0015,750.0015,340.0015,490.0015,490.00-0.06%96,760
Aug 13, 202515,600.0015,610.0015,240.0015,500.0015,500.000.85%66,641
Aug 12, 202515,620.0015,800.0015,330.0015,370.0015,370.00-2.41%119,775
Aug 11, 202515,290.0016,280.0015,260.0015,750.0015,750.003.96%540,872
Aug 8, 202515,400.0015,600.0015,100.0015,150.0015,150.00-0.66%61,854
Aug 7, 202515,310.0015,380.0015,130.0015,250.0015,250.00-1.36%65,977
Aug 6, 202515,040.0015,790.0015,040.0015,460.0015,460.002.05%280,402
Aug 5, 202514,570.0015,290.0014,570.0015,150.0015,150.004.55%120,064
Aug 4, 202514,350.0014,580.0014,320.0014,490.0014,490.000.35%24,823
Aug 1, 202515,000.0015,000.0014,440.0014,440.0014,440.00-4.81%88,212
Jul 31, 202515,590.0015,590.0015,060.0015,170.0015,170.00-0.85%73,674
Jul 30, 202515,000.0015,390.0015,000.0015,300.0015,300.002.00%98,863
Jul 29, 202515,000.0015,120.0014,730.0015,000.0015,000.00-0.27%56,150
Jul 28, 202515,100.0015,180.0014,910.0015,040.0015,040.000.27%44,373
Jul 25, 202515,150.0015,180.0014,930.0015,000.0015,000.00-1.19%52,875
Jul 24, 202515,130.0015,300.0015,070.0015,180.0015,180.00-0.13%79,230
Jul 23, 202515,540.0015,600.0015,050.0015,200.0015,200.000.86%114,910
Jul 22, 202515,500.0015,560.0015,050.0015,070.0015,070.00-2.14%114,323
Jul 21, 202515,120.0015,700.0015,120.0015,400.0015,400.002.05%195,782
Jul 18, 202514,910.0015,300.0014,850.0015,090.0015,090.003.21%297,361
Jul 17, 202514,670.0014,670.0014,490.0014,620.0014,620.000.21%27,114
Jul 16, 202514,690.0014,720.0014,520.0014,590.0014,590.00-0.07%34,525
Jul 15, 202514,550.0014,660.0014,520.0014,600.0014,600.000.27%21,516
Jul 14, 202514,720.0014,770.0014,500.0014,560.0014,560.00-0.82%34,789
Jul 11, 202514,500.0014,870.0014,500.0014,680.0014,680.001.24%60,162