Hannong Chemicals Inc. (KRX:011500)
South Korea
· Delayed Price · Currency is KRW 24,800
+50 (0.20%)
Last updated: Apr 29, 2026, 12:45 PM KST
Hannong Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,200.00 | 25,500.00 | 24,450.00 | 24,750.00 | 24,750.00 | -0.40% | 504,760 |
| Apr 27, 2026 | 24,750.00 | 25,150.00 | 24,250.00 | 24,850.00 | 24,850.00 | 1.02% | 412,181 |
| Apr 24, 2026 | 24,800.00 | 25,350.00 | 24,050.00 | 24,600.00 | 24,600.00 | -0.40% | 496,382 |
| Apr 23, 2026 | 25,850.00 | 26,150.00 | 23,700.00 | 24,700.00 | 24,700.00 | -4.45% | 846,693 |
| Apr 22, 2026 | 25,700.00 | 26,550.00 | 24,400.00 | 25,850.00 | 25,850.00 | 2.38% | 1,608,919 |
| Apr 21, 2026 | 23,750.00 | 27,250.00 | 23,250.00 | 25,250.00 | 25,250.00 | 10.50% | 5,460,588 |
| Apr 20, 2026 | 22,550.00 | 24,600.00 | 22,000.00 | 22,850.00 | 22,850.00 | 1.33% | 904,436 |
| Apr 17, 2026 | 22,100.00 | 23,800.00 | 21,450.00 | 22,550.00 | 22,550.00 | 3.68% | 941,490 |
| Apr 16, 2026 | 22,000.00 | 22,150.00 | 21,450.00 | 21,750.00 | 21,750.00 | -0.46% | 170,583 |
| Apr 15, 2026 | 21,450.00 | 22,200.00 | 21,100.00 | 21,850.00 | 21,850.00 | 4.05% | 380,257 |
| Apr 14, 2026 | 21,000.00 | 21,350.00 | 20,700.00 | 21,000.00 | 21,000.00 | 2.19% | 144,321 |
| Apr 13, 2026 | 20,950.00 | 21,550.00 | 20,500.00 | 20,550.00 | 20,550.00 | -1.91% | 167,265 |
| Apr 10, 2026 | 21,150.00 | 21,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.72% | 112,988 |
| Apr 9, 2026 | 21,250.00 | 21,500.00 | 20,550.00 | 20,800.00 | 20,800.00 | -2.12% | 141,429 |
| Apr 8, 2026 | 21,200.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | 4.68% | 174,649 |
| Apr 7, 2026 | 20,700.00 | 21,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | -1.93% | 217,390 |
| Apr 6, 2026 | 20,500.00 | 21,400.00 | 20,450.00 | 20,700.00 | 20,700.00 | 0.98% | 186,415 |
| Apr 3, 2026 | 20,500.00 | 20,800.00 | 19,850.00 | 20,500.00 | 20,500.00 | 1.99% | 138,490 |
| Apr 2, 2026 | 21,400.00 | 22,200.00 | 19,870.00 | 20,100.00 | 20,100.00 | -5.41% | 331,596 |
| Apr 1, 2026 | 20,550.00 | 21,450.00 | 20,450.00 | 21,250.00 | 21,250.00 | 6.41% | 181,713 |
| Mar 31, 2026 | 20,650.00 | 20,900.00 | 19,890.00 | 19,970.00 | 19,970.00 | -1.87% | 216,813 |
| Mar 30, 2026 | 19,970.00 | 20,850.00 | 19,860.00 | 20,350.00 | 20,350.00 | -3.10% | 139,943 |
| Mar 27, 2026 | 20,600.00 | 21,600.00 | 19,820.00 | 21,000.00 | 21,000.00 | 1.69% | 213,784 |
| Mar 26, 2026 | 20,950.00 | 21,600.00 | 20,550.00 | 20,650.00 | 20,650.00 | -1.43% | 194,841 |
| Mar 25, 2026 | 20,300.00 | 21,200.00 | 20,000.00 | 20,950.00 | 20,950.00 | 3.71% | 165,409 |
| Mar 24, 2026 | 20,150.00 | 20,550.00 | 19,750.00 | 20,200.00 | 20,200.00 | 4.39% | 133,686 |
| Mar 23, 2026 | 19,970.00 | 20,150.00 | 19,300.00 | 19,350.00 | 19,350.00 | -6.97% | 204,052 |
| Mar 20, 2026 | 20,750.00 | 21,100.00 | 20,400.00 | 20,800.00 | 20,800.00 | 0.24% | 179,023 |
| Mar 19, 2026 | 21,200.00 | 21,200.00 | 20,600.00 | 20,750.00 | 20,750.00 | -4.38% | 243,239 |
| Mar 18, 2026 | 22,250.00 | 22,250.00 | 21,600.00 | 21,700.00 | 21,700.00 | - | 218,705 |
| Mar 17, 2026 | 22,150.00 | 22,650.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.23% | 209,194 |
| Mar 16, 2026 | 22,150.00 | 22,650.00 | 21,300.00 | 21,750.00 | 21,750.00 | -2.25% | 213,036 |
| Mar 13, 2026 | 22,500.00 | 22,650.00 | 21,900.00 | 22,250.00 | 22,250.00 | -2.63% | 320,437 |
| Mar 12, 2026 | 22,800.00 | 23,700.00 | 22,400.00 | 22,850.00 | 22,850.00 | 0.22% | 186,729 |
| Mar 11, 2026 | 23,950.00 | 24,700.00 | 22,650.00 | 22,800.00 | 22,800.00 | -2.36% | 435,527 |
| Mar 10, 2026 | 23,950.00 | 23,950.00 | 22,600.00 | 23,350.00 | 23,350.00 | 3.32% | 370,200 |
| Mar 9, 2026 | 22,150.00 | 23,600.00 | 21,500.00 | 22,600.00 | 22,600.00 | -5.64% | 389,491 |
| Mar 6, 2026 | 22,600.00 | 24,650.00 | 22,350.00 | 23,950.00 | 23,950.00 | 5.97% | 725,525 |
| Mar 5, 2026 | 21,500.00 | 23,250.00 | 21,400.00 | 22,600.00 | 22,600.00 | 15.60% | 704,019 |
| Mar 4, 2026 | 22,900.00 | 23,475.00 | 19,250.00 | 19,550.00 | 19,550.00 | -18.54% | 987,788 |
| Mar 3, 2026 | 25,900.00 | 27,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | -10.78% | 1,246,509 |
| Feb 27, 2026 | 26,200.00 | 27,650.00 | 25,550.00 | 26,900.00 | 26,900.00 | 2.09% | 1,443,960 |
| Feb 26, 2026 | 26,800.00 | 27,450.00 | 25,900.00 | 26,350.00 | 26,350.00 | -1.13% | 1,171,061 |
| Feb 25, 2026 | 26,950.00 | 29,450.00 | 26,550.00 | 26,650.00 | 26,650.00 | 2.11% | 3,635,038 |
| Feb 24, 2026 | 23,800.00 | 27,850.00 | 23,800.00 | 26,100.00 | 26,100.00 | 10.83% | 5,865,983 |
| Feb 23, 2026 | 25,000.00 | 25,500.00 | 23,350.00 | 23,550.00 | 23,550.00 | -4.46% | 526,170 |
| Feb 20, 2026 | 25,300.00 | 25,850.00 | 24,350.00 | 24,650.00 | 24,650.00 | -2.57% | 613,622 |
| Feb 19, 2026 | 24,950.00 | 25,350.00 | 23,050.00 | 25,300.00 | 25,300.00 | 2.02% | 882,379 |
| Feb 13, 2026 | 24,600.00 | 25,050.00 | 23,850.00 | 24,800.00 | 24,800.00 | -1.78% | 553,856 |
| Feb 12, 2026 | 25,900.00 | 26,450.00 | 24,600.00 | 25,250.00 | 25,250.00 | -0.98% | 722,064 |
| Feb 11, 2026 | 26,250.00 | 26,550.00 | 24,850.00 | 25,500.00 | 25,500.00 | -0.20% | 290,876 |
| Feb 10, 2026 | 27,250.00 | 27,850.00 | 25,550.00 | 25,550.00 | 25,550.00 | -0.97% | 757,369 |
| Feb 9, 2026 | 25,500.00 | 26,200.00 | 24,600.00 | 25,800.00 | 25,800.00 | 5.09% | 442,922 |
| Feb 6, 2026 | 24,800.00 | 25,200.00 | 23,650.00 | 24,550.00 | 24,550.00 | -5.58% | 375,253 |
| Feb 5, 2026 | 26,350.00 | 27,550.00 | 25,700.00 | 26,000.00 | 26,000.00 | 0.19% | 872,852 |
| Feb 4, 2026 | 24,300.00 | 27,150.00 | 24,300.00 | 25,950.00 | 25,950.00 | 4.43% | 1,095,072 |
| Feb 3, 2026 | 24,950.00 | 25,950.00 | 23,550.00 | 24,850.00 | 24,850.00 | 2.69% | 769,029 |
| Feb 2, 2026 | 24,950.00 | 26,550.00 | 24,000.00 | 24,200.00 | 24,200.00 | -6.74% | 644,416 |
| Jan 30, 2026 | 27,950.00 | 29,000.00 | 25,450.00 | 25,950.00 | 25,950.00 | 0.78% | 1,794,519 |
| Jan 29, 2026 | 25,700.00 | 25,750.00 | 24,550.00 | 25,750.00 | 25,750.00 | 1.58% | 692,403 |
| Jan 28, 2026 | 25,300.00 | 25,350.00 | 24,900.00 | 25,350.00 | 25,350.00 | 3.05% | 725,912 |
| Jan 27, 2026 | 23,150.00 | 24,950.00 | 23,150.00 | 24,600.00 | 24,600.00 | -1.01% | 700,519 |
| Jan 26, 2026 | 25,050.00 | 27,750.00 | 24,000.00 | 24,850.00 | 24,850.00 | 6.20% | 4,721,002 |
| Jan 23, 2026 | 25,200.00 | 25,650.00 | 22,550.00 | 23,400.00 | 23,400.00 | 2.41% | 3,292,621 |
| Jan 22, 2026 | 18,420.00 | 22,850.00 | 18,100.00 | 22,850.00 | 22,850.00 | 29.83% | 3,265,325 |
| Jan 21, 2026 | 16,710.00 | 17,630.00 | 16,290.00 | 17,600.00 | 17,600.00 | 2.33% | 581,834 |
| Jan 20, 2026 | 17,530.00 | 18,090.00 | 16,920.00 | 17,200.00 | 17,200.00 | -4.39% | 801,809 |
| Jan 19, 2026 | 15,550.00 | 18,870.00 | 15,360.00 | 17,990.00 | 17,990.00 | 15.32% | 3,081,938 |
| Jan 16, 2026 | 15,560.00 | 15,760.00 | 15,270.00 | 15,600.00 | 15,600.00 | 0.13% | 102,488 |
| Jan 15, 2026 | 15,130.00 | 15,580.00 | 15,020.00 | 15,580.00 | 15,580.00 | 2.30% | 75,174 |
| Jan 14, 2026 | 15,600.00 | 15,600.00 | 15,160.00 | 15,230.00 | 15,230.00 | -2.99% | 61,127 |
| Jan 13, 2026 | 15,280.00 | 15,760.00 | 15,150.00 | 15,700.00 | 15,700.00 | 3.49% | 107,714 |
| Jan 12, 2026 | 14,890.00 | 15,290.00 | 14,810.00 | 15,170.00 | 15,170.00 | 2.02% | 90,022 |
| Jan 9, 2026 | 15,030.00 | 15,030.00 | 14,730.00 | 14,870.00 | 14,870.00 | -0.40% | 49,719 |
| Jan 8, 2026 | 15,220.00 | 15,400.00 | 14,850.00 | 14,930.00 | 14,930.00 | -1.91% | 72,557 |
| Jan 7, 2026 | 15,900.00 | 15,960.00 | 15,020.00 | 15,220.00 | 15,220.00 | -3.67% | 141,415 |
| Jan 6, 2026 | 16,200.00 | 16,370.00 | 15,730.00 | 15,800.00 | 15,800.00 | 3.20% | 275,535 |
| Jan 5, 2026 | 15,480.00 | 16,020.00 | 15,060.00 | 15,310.00 | 15,310.00 | 6.25% | 301,632 |
| Jan 2, 2026 | 14,800.00 | 14,810.00 | 14,380.00 | 14,410.00 | 14,410.00 | -2.64% | 86,633 |
| Dec 30, 2025 | 15,030.00 | 15,030.00 | 14,750.00 | 14,800.00 | 14,800.00 | -2.05% | 48,502 |
| Dec 29, 2025 | 14,860.00 | 15,220.00 | 14,820.00 | 15,110.00 | 15,110.00 | 0.87% | 46,998 |
| Dec 26, 2025 | 15,200.00 | 15,310.00 | 14,960.00 | 14,980.00 | 14,940.00 | -1.45% | 43,455 |
| Dec 24, 2025 | 15,350.00 | 15,530.00 | 15,180.00 | 15,200.00 | 15,159.41 | -0.85% | 34,965 |
| Dec 23, 2025 | 15,510.00 | 15,530.00 | 15,270.00 | 15,330.00 | 15,289.07 | -1.29% | 35,016 |
| Dec 22, 2025 | 15,100.00 | 15,690.00 | 15,100.00 | 15,530.00 | 15,488.53 | 3.88% | 71,245 |
| Dec 19, 2025 | 15,090.00 | 15,160.00 | 14,630.00 | 14,950.00 | 14,910.08 | 0.07% | 56,779 |
| Dec 18, 2025 | 15,120.00 | 15,120.00 | 14,900.00 | 14,940.00 | 14,900.11 | -3.24% | 55,604 |
| Dec 17, 2025 | 15,570.00 | 15,780.00 | 15,350.00 | 15,440.00 | 15,398.77 | -0.13% | 98,528 |
| Dec 16, 2025 | 16,370.00 | 16,390.00 | 15,460.00 | 15,460.00 | 15,418.72 | -3.56% | 443,167 |
| Dec 15, 2025 | 15,840.00 | 16,500.00 | 15,700.00 | 16,030.00 | 15,987.20 | 0.19% | 118,435 |
| Dec 12, 2025 | 16,130.00 | 16,240.00 | 15,300.00 | 16,000.00 | 15,957.28 | -0.31% | 77,948 |
| Dec 11, 2025 | 16,620.00 | 16,620.00 | 15,990.00 | 16,050.00 | 16,007.14 | -2.43% | 104,868 |
| Dec 10, 2025 | 16,720.00 | 16,800.00 | 16,280.00 | 16,450.00 | 16,406.07 | 0.86% | 270,908 |
| Dec 9, 2025 | 15,660.00 | 16,580.00 | 15,650.00 | 16,310.00 | 16,266.45 | 2.39% | 353,724 |
| Dec 8, 2025 | 15,230.00 | 15,960.00 | 15,220.00 | 15,930.00 | 15,887.46 | 4.94% | 175,435 |
| Dec 5, 2025 | 15,200.00 | 15,330.00 | 15,080.00 | 15,180.00 | 15,139.47 | -0.07% | 43,148 |
| Dec 4, 2025 | 15,260.00 | 15,400.00 | 15,080.00 | 15,190.00 | 15,149.44 | -1.04% | 42,059 |
| Dec 3, 2025 | 15,400.00 | 15,510.00 | 15,290.00 | 15,350.00 | 15,309.01 | -0.52% | 37,805 |
| Dec 2, 2025 | 15,410.00 | 15,500.00 | 15,270.00 | 15,430.00 | 15,388.80 | 0.13% | 41,924 |
| Dec 1, 2025 | 15,420.00 | 15,650.00 | 15,340.00 | 15,410.00 | 15,368.85 | 0.59% | 90,900 |