Skip to main content
Hannong Chemicals Inc. (KRX:011500)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,400
+800 (3.54%)
Mar 10, 2026, 11:15 AM KST

Hannong Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622,150.0023,600.0021,500.0022,600.0022,600.00-5.64%384,309
Mar 6, 202622,600.0024,650.0022,350.0023,950.0023,950.005.97%725,525
Mar 5, 202621,500.0023,250.0021,400.0022,600.0022,600.0015.60%697,358
Mar 4, 202622,900.0023,475.0019,250.0019,550.0019,550.00-18.54%965,608
Mar 3, 202625,900.0027,300.0024,000.0024,000.0024,000.00-10.78%1,232,960
Feb 27, 202626,200.0027,650.0025,550.0026,900.0026,900.002.09%1,443,960
Feb 26, 202626,800.0027,450.0025,900.0026,350.0026,350.00-1.13%1,171,061
Feb 25, 202626,950.0029,450.0026,550.0026,650.0026,650.002.11%3,635,038
Feb 24, 202623,800.0027,850.0023,800.0026,100.0026,100.0010.83%5,865,983
Feb 23, 202625,000.0025,500.0023,350.0023,550.0023,550.00-4.46%526,170
Feb 20, 202625,300.0025,850.0024,350.0024,650.0024,650.00-2.57%613,622
Feb 19, 202624,950.0025,350.0023,050.0025,300.0025,300.002.02%872,523
Feb 13, 202624,600.0025,050.0023,850.0024,800.0024,800.00-1.78%553,856
Feb 12, 202625,900.0026,450.0024,600.0025,250.0025,250.00-0.98%703,561
Feb 11, 202626,250.0026,550.0024,850.0025,500.0025,500.00-0.20%290,874
Feb 10, 202627,250.0027,850.0025,550.0025,550.0025,550.00-0.97%757,366
Feb 9, 202625,500.0026,200.0024,600.0025,800.0025,800.005.09%442,922
Feb 6, 202624,800.0025,200.0023,650.0024,550.0024,550.00-5.58%374,493
Feb 5, 202626,350.0027,550.0025,700.0026,000.0026,000.000.19%872,839
Feb 4, 202624,300.0027,150.0024,300.0025,950.0025,950.004.43%1,094,792
Feb 3, 202624,950.0025,950.0023,550.0024,850.0024,850.002.69%768,929
Feb 2, 202624,950.0026,550.0024,000.0024,200.0024,200.00-6.74%644,416
Jan 30, 202627,950.0029,000.0025,450.0025,950.0025,950.000.78%1,794,489
Jan 29, 202625,700.0025,750.0024,550.0025,750.0025,750.001.58%644,323
Jan 28, 202625,300.0025,350.0024,900.0025,350.0025,350.003.05%725,912
Jan 27, 202623,150.0024,950.0023,150.0024,600.0024,600.00-1.01%687,662
Jan 26, 202625,050.0027,750.0024,000.0024,850.0024,850.006.20%4,721,002
Jan 23, 202625,200.0025,650.0022,550.0023,400.0023,400.002.41%3,292,620
Jan 22, 202618,420.0022,850.0018,100.0022,850.0022,850.0029.83%3,265,325
Jan 21, 202616,710.0017,630.0016,290.0017,600.0017,600.002.33%581,834
Jan 20, 202617,530.0018,090.0016,920.0017,200.0017,200.00-4.39%801,809
Jan 19, 202615,550.0018,870.0015,360.0017,990.0017,990.0015.32%3,081,832
Jan 16, 202615,560.0015,760.0015,270.0015,600.0015,600.000.13%102,488
Jan 15, 202615,130.0015,580.0015,020.0015,580.0015,580.002.30%75,174
Jan 14, 202615,600.0015,600.0015,160.0015,230.0015,230.00-2.99%61,127
Jan 13, 202615,280.0015,760.0015,150.0015,700.0015,700.003.49%107,714
Jan 12, 202614,890.0015,290.0014,810.0015,170.0015,170.002.02%90,022
Jan 9, 202615,030.0015,030.0014,730.0014,870.0014,870.00-0.40%49,719
Jan 8, 202615,220.0015,400.0014,850.0014,930.0014,930.00-1.91%72,557
Jan 7, 202615,900.0015,960.0015,020.0015,220.0015,220.00-3.67%141,415
Jan 6, 202616,200.0016,370.0015,730.0015,800.0015,800.003.20%275,535
Jan 5, 202615,480.0016,020.0015,060.0015,310.0015,310.006.25%301,630
Jan 2, 202614,800.0014,810.0014,380.0014,410.0014,410.00-2.64%86,633
Dec 30, 202515,030.0015,030.0014,750.0014,800.0014,800.00-2.05%48,502
Dec 29, 202514,860.0015,220.0014,820.0015,110.0015,110.000.87%46,998
Dec 26, 202515,200.0015,310.0014,960.0014,980.0014,920.00-1.45%43,455
Dec 24, 202515,350.0015,530.0015,180.0015,200.0015,139.12-0.85%34,965
Dec 23, 202515,510.0015,530.0015,270.0015,330.0015,268.60-1.29%35,016
Dec 22, 202515,100.0015,690.0015,100.0015,530.0015,467.803.88%71,245
Dec 19, 202515,090.0015,160.0014,630.0014,950.0014,890.120.07%56,779
Dec 18, 202515,120.0015,120.0014,900.0014,940.0014,880.16-3.24%55,604
Dec 17, 202515,570.0015,780.0015,350.0015,440.0015,378.16-0.13%98,528
Dec 16, 202516,370.0016,390.0015,460.0015,460.0015,398.08-3.56%443,167
Dec 15, 202515,840.0016,500.0015,700.0016,030.0015,965.790.19%118,435
Dec 12, 202516,130.0016,240.0015,300.0016,000.0015,935.91-0.31%77,948
Dec 11, 202516,620.0016,620.0015,990.0016,050.0015,985.71-2.43%104,868
Dec 10, 202516,720.0016,800.0016,280.0016,450.0016,384.110.86%270,908
Dec 9, 202515,660.0016,580.0015,650.0016,310.0016,244.672.39%353,724
Dec 8, 202515,230.0015,960.0015,220.0015,930.0015,866.194.94%175,435
Dec 5, 202515,200.0015,330.0015,080.0015,180.0015,119.20-0.07%43,148
Dec 4, 202515,260.0015,400.0015,080.0015,190.0015,129.16-1.04%42,059
Dec 3, 202515,400.0015,510.0015,290.0015,350.0015,288.52-0.52%37,805
Dec 2, 202515,410.0015,500.0015,270.0015,430.0015,368.200.13%41,924
Dec 1, 202515,420.0015,650.0015,340.0015,410.0015,348.280.59%90,900
Nov 28, 202515,200.0015,350.0015,110.0015,320.0015,258.642.13%56,604
Nov 27, 202515,120.0015,230.0014,880.0015,000.0014,939.920.87%44,948
Nov 26, 202514,390.0014,930.0014,390.0014,870.0014,810.444.13%52,497
Nov 25, 202514,560.0014,720.0014,150.0014,280.0014,222.80-0.49%71,363
Nov 24, 202514,750.0014,760.0014,350.0014,350.0014,292.52-1.71%46,492
Nov 21, 202514,700.0014,900.0014,600.0014,600.0014,541.52-5.01%69,593
Nov 20, 202515,340.0015,550.0015,260.0015,370.0015,308.441.92%59,396
Nov 19, 202515,760.0015,760.0015,060.0015,080.0015,019.60-3.70%101,485
Nov 18, 202516,630.0016,750.0015,550.0015,660.0015,597.28-0.25%237,166
Nov 17, 202515,850.0015,860.0015,290.0015,700.0015,637.12-0.19%56,456
Nov 14, 202516,000.0016,170.0015,700.0015,730.0015,667.00-4.26%103,307
Nov 13, 202516,060.0016,550.0015,900.0016,430.0016,364.192.30%156,979
Nov 12, 202515,940.0016,190.0015,700.0016,060.0015,995.671.13%88,504
Nov 11, 202516,300.0016,780.0015,670.0015,880.0015,816.40-1.67%217,493
Nov 10, 202515,980.0016,280.0015,500.0016,150.0016,085.311.83%104,375
Nov 7, 202515,970.0016,070.0015,710.0015,860.0015,796.48-3.65%167,491
Nov 6, 202516,870.0017,560.0016,300.0016,460.0016,394.076.19%1,026,369
Nov 5, 202515,940.0015,980.0015,050.0015,500.0015,437.92-4.20%144,763
Nov 4, 202516,610.0016,690.0016,160.0016,180.0016,115.19-2.12%144,864
Nov 3, 202516,090.0016,550.0015,900.0016,530.0016,463.794.82%212,051
Oct 31, 202516,060.0016,220.0015,730.0015,770.0015,706.84-1.62%120,926
Oct 30, 202516,640.0016,720.0015,950.0016,030.0015,965.79-4.87%226,911
Oct 29, 202516,980.0017,400.0016,740.0016,850.0016,782.51-1.35%284,114
Oct 28, 202517,170.0017,390.0016,510.0017,080.0017,011.59-0.41%353,047
Oct 27, 202517,810.0017,820.0016,830.0017,150.0017,081.31-0.64%462,973
Oct 24, 202515,470.0018,460.0015,420.0017,260.0017,190.8713.03%4,201,091
Oct 23, 202515,670.0015,870.0015,240.0015,270.0015,208.84-1.74%177,709
Oct 22, 202515,460.0015,900.0015,250.0015,540.0015,477.762.51%307,351
Oct 21, 202515,200.0015,620.0015,000.0015,160.0015,099.28-0.39%231,673
Oct 20, 202515,510.0015,520.0014,915.0015,220.0015,159.04-3.61%219,605
Oct 17, 202515,500.0015,810.0015,110.0015,790.0015,726.765.20%610,761
Oct 16, 202514,480.0015,010.0014,470.0015,010.0014,949.883.80%230,849
Oct 15, 202514,540.0014,600.0014,220.0014,460.0014,402.080.28%56,022
Oct 14, 202514,130.0014,660.0014,130.0014,420.0014,362.241.26%148,003
Oct 13, 202513,810.0014,310.0013,700.0014,240.0014,182.961.50%52,609
Oct 10, 202514,010.0014,710.0013,900.0014,030.0013,973.810.29%52,034