Hannong Chemicals Inc. (KRX:011500)
South Korea · Delayed Price · Currency is KRW 24,100
-100 (-0.41%)
Last updated: Feb 3, 2026, 9:37 AM KST
Hannong Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 24,950.00 | 25,950.00 | 23,550.00 | 24,850.00 | 24,850.00 | 2.69% | 768,929 |
| 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% | 1,794,489 |
| Jan 29, 2026 | 25,700.00 | 25,750.00 | 24,550.00 | 25,750.00 | 25,750.00 | 1.58% | 644,323 |
| 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% | 687,662 |
| 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% | 3,292,620 |
| 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% | 3,081,832 |
| 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% | 301,630 |
| 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 | 14,920.00 | -1.45% | 43,455 |
| Dec 24, 2025 | 15,350.00 | 15,530.00 | 15,180.00 | 15,200.00 | 15,139.12 | -0.85% | 34,965 |
| Dec 23, 2025 | 15,510.00 | 15,530.00 | 15,270.00 | 15,330.00 | 15,268.60 | -1.29% | 35,016 |
| Dec 22, 2025 | 15,100.00 | 15,690.00 | 15,100.00 | 15,530.00 | 15,467.80 | 3.88% | 71,245 |
| Dec 19, 2025 | 15,090.00 | 15,160.00 | 14,630.00 | 14,950.00 | 14,890.12 | 0.07% | 56,779 |
| Dec 18, 2025 | 15,120.00 | 15,120.00 | 14,900.00 | 14,940.00 | 14,880.16 | -3.24% | 55,604 |
| Dec 17, 2025 | 15,570.00 | 15,780.00 | 15,350.00 | 15,440.00 | 15,378.16 | -0.13% | 98,528 |
| Dec 16, 2025 | 16,370.00 | 16,390.00 | 15,460.00 | 15,460.00 | 15,398.08 | -3.56% | 443,167 |
| Dec 15, 2025 | 15,840.00 | 16,500.00 | 15,700.00 | 16,030.00 | 15,965.79 | 0.19% | 118,435 |
| Dec 12, 2025 | 16,130.00 | 16,240.00 | 15,300.00 | 16,000.00 | 15,935.91 | -0.31% | 77,948 |
| Dec 11, 2025 | 16,620.00 | 16,620.00 | 15,990.00 | 16,050.00 | 15,985.71 | -2.43% | 104,868 |
| Dec 10, 2025 | 16,720.00 | 16,800.00 | 16,280.00 | 16,450.00 | 16,384.11 | 0.86% | 270,908 |
| Dec 9, 2025 | 15,660.00 | 16,580.00 | 15,650.00 | 16,310.00 | 16,244.67 | 2.39% | 353,724 |
| Dec 8, 2025 | 15,230.00 | 15,960.00 | 15,220.00 | 15,930.00 | 15,866.19 | 4.94% | 175,435 |
| Dec 5, 2025 | 15,200.00 | 15,330.00 | 15,080.00 | 15,180.00 | 15,119.20 | -0.07% | 43,148 |
| Dec 4, 2025 | 15,260.00 | 15,400.00 | 15,080.00 | 15,190.00 | 15,129.16 | -1.04% | 42,059 |
| Dec 3, 2025 | 15,400.00 | 15,510.00 | 15,290.00 | 15,350.00 | 15,288.52 | -0.52% | 37,805 |
| Dec 2, 2025 | 15,410.00 | 15,500.00 | 15,270.00 | 15,430.00 | 15,368.20 | 0.13% | 41,924 |
| Dec 1, 2025 | 15,420.00 | 15,650.00 | 15,340.00 | 15,410.00 | 15,348.28 | 0.59% | 90,900 |
| Nov 28, 2025 | 15,200.00 | 15,350.00 | 15,110.00 | 15,320.00 | 15,258.64 | 2.13% | 56,604 |
| Nov 27, 2025 | 15,120.00 | 15,230.00 | 14,880.00 | 15,000.00 | 14,939.92 | 0.87% | 44,948 |
| Nov 26, 2025 | 14,390.00 | 14,930.00 | 14,390.00 | 14,870.00 | 14,810.44 | 4.13% | 52,497 |
| Nov 25, 2025 | 14,560.00 | 14,720.00 | 14,150.00 | 14,280.00 | 14,222.80 | -0.49% | 71,363 |
| Nov 24, 2025 | 14,750.00 | 14,760.00 | 14,350.00 | 14,350.00 | 14,292.52 | -1.71% | 46,492 |
| Nov 21, 2025 | 14,700.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,541.52 | -5.01% | 69,593 |