Hannong Chemicals Inc. (KRX:011500)
South Korea · Delayed Price · Currency is KRW 11,620
-590 (-4.83%)
At close: Jul 20, 2026
Hannong Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,780.00 | 11,990.00 | 11,440.00 | 11,620.00 | 11,620.00 | -4.83% | 58,522 |
| Jul 16, 2026 | 12,440.00 | 12,680.00 | 11,900.00 | 12,210.00 | 12,210.00 | -2.71% | 48,449 |
| Jul 15, 2026 | 12,060.00 | 12,830.00 | 12,060.00 | 12,550.00 | 12,550.00 | 5.46% | 55,458 |
| Jul 14, 2026 | 12,370.00 | 12,600.00 | 11,300.00 | 11,900.00 | 11,900.00 | -3.80% | 89,941 |
| Jul 13, 2026 | 12,980.00 | 13,680.00 | 12,270.00 | 12,370.00 | 12,370.00 | -4.63% | 85,001 |
| Jul 10, 2026 | 12,050.00 | 13,150.00 | 12,040.00 | 12,970.00 | 12,970.00 | 7.55% | 74,073 |
| Jul 9, 2026 | 11,960.00 | 12,600.00 | 11,840.00 | 12,060.00 | 12,060.00 | 0.84% | 73,876 |
| Jul 8, 2026 | 12,500.00 | 12,800.00 | 11,850.00 | 11,960.00 | 11,960.00 | -6.56% | 100,473 |
| Jul 7, 2026 | 13,310.00 | 13,530.00 | 12,500.00 | 12,800.00 | 12,800.00 | -3.83% | 79,612 |
| Jul 6, 2026 | 13,680.00 | 13,690.00 | 12,550.00 | 13,310.00 | 13,310.00 | -2.70% | 58,204 |
| Jul 3, 2026 | 13,060.00 | 13,800.00 | 12,500.00 | 13,680.00 | 13,680.00 | 4.75% | 98,491 |
| Jul 2, 2026 | 13,740.00 | 13,900.00 | 13,060.00 | 13,060.00 | 13,060.00 | -6.11% | 90,358 |
| Jul 1, 2026 | 14,110.00 | 14,340.00 | 13,770.00 | 13,910.00 | 13,910.00 | -0.57% | 72,607 |
| Jun 30, 2026 | 14,560.00 | 14,560.00 | 13,800.00 | 13,990.00 | 13,990.00 | -3.91% | 59,058 |
| Jun 29, 2026 | 12,870.00 | 14,620.00 | 12,870.00 | 14,560.00 | 14,560.00 | 13.13% | 125,939 |
| Jun 26, 2026 | 13,720.00 | 13,920.00 | 12,500.00 | 12,870.00 | 12,870.00 | -7.54% | 175,856 |
| Jun 25, 2026 | 14,340.00 | 14,720.00 | 13,920.00 | 13,920.00 | 13,920.00 | -3.00% | 103,647 |
| Jun 24, 2026 | 14,040.00 | 14,600.00 | 13,930.00 | 14,350.00 | 14,350.00 | 2.21% | 133,928 |
| Jun 23, 2026 | 15,390.00 | 15,600.00 | 14,030.00 | 14,040.00 | 14,040.00 | -8.83% | 120,244 |
| Jun 22, 2026 | 15,100.00 | 15,940.00 | 15,100.00 | 15,400.00 | 15,400.00 | -2.04% | 73,758 |
| Jun 19, 2026 | 15,980.00 | 16,820.00 | 15,320.00 | 15,720.00 | 15,720.00 | -2.48% | 112,907 |
| Jun 18, 2026 | 16,830.00 | 16,980.00 | 16,070.00 | 16,120.00 | 16,120.00 | -4.28% | 80,881 |
| Jun 17, 2026 | 16,980.00 | 17,140.00 | 16,620.00 | 16,840.00 | 16,840.00 | - | 67,380 |
| Jun 16, 2026 | 17,030.00 | 17,200.00 | 16,300.00 | 16,840.00 | 16,840.00 | -0.94% | 70,155 |
| Jun 15, 2026 | 17,320.00 | 17,480.00 | 16,850.00 | 17,000.00 | 17,000.00 | 1.61% | 106,454 |
| Jun 12, 2026 | 16,270.00 | 17,160.00 | 16,260.00 | 16,730.00 | 16,730.00 | 5.29% | 129,953 |
| Jun 11, 2026 | 15,350.00 | 15,890.00 | 14,910.00 | 15,890.00 | 15,890.00 | 2.25% | 77,860 |
| Jun 10, 2026 | 15,650.00 | 16,060.00 | 15,130.00 | 15,540.00 | 15,540.00 | -1.33% | 108,791 |
| Jun 9, 2026 | 15,200.00 | 15,990.00 | 15,200.00 | 15,750.00 | 15,750.00 | 4.24% | 134,794 |
| Jun 8, 2026 | 15,100.00 | 16,130.00 | 15,010.00 | 15,110.00 | 15,110.00 | -7.47% | 160,051 |
| Jun 5, 2026 | 17,000.00 | 17,130.00 | 16,000.00 | 16,330.00 | 16,330.00 | -5.61% | 126,338 |
| Jun 4, 2026 | 16,970.00 | 17,970.00 | 16,970.00 | 17,300.00 | 17,300.00 | 1.94% | 88,436 |
| Jun 2, 2026 | 17,650.00 | 17,990.00 | 16,000.00 | 16,970.00 | 16,970.00 | -4.02% | 170,386 |
| Jun 1, 2026 | 18,170.00 | 18,620.00 | 17,600.00 | 17,680.00 | 17,680.00 | -5.05% | 199,024 |
| May 29, 2026 | 19,080.00 | 19,230.00 | 17,990.00 | 18,620.00 | 18,620.00 | -2.00% | 149,763 |
| May 28, 2026 | 19,650.00 | 20,150.00 | 17,910.00 | 19,000.00 | 19,000.00 | -0.05% | 213,170 |
| May 27, 2026 | 20,250.00 | 20,325.00 | 18,970.00 | 19,010.00 | 19,010.00 | -5.89% | 220,948 |
| May 26, 2026 | 21,000.00 | 21,050.00 | 20,050.00 | 20,200.00 | 20,200.00 | 1.00% | 199,674 |
| May 22, 2026 | 19,600.00 | 20,450.00 | 19,600.00 | 20,000.00 | 20,000.00 | 4.22% | 181,794 |
| May 21, 2026 | 18,820.00 | 19,560.00 | 18,820.00 | 19,190.00 | 19,190.00 | 4.24% | 157,246 |
| May 20, 2026 | 19,000.00 | 19,250.00 | 18,020.00 | 18,410.00 | 18,410.00 | -3.11% | 130,297 |
| May 19, 2026 | 19,300.00 | 19,850.00 | 18,780.00 | 19,000.00 | 19,000.00 | -3.65% | 144,765 |
| May 18, 2026 | 19,500.00 | 19,780.00 | 18,310.00 | 19,720.00 | 19,720.00 | 0.46% | 165,123 |
| May 15, 2026 | 21,650.00 | 21,950.00 | 19,310.00 | 19,630.00 | 19,630.00 | -8.06% | 262,629 |
| May 14, 2026 | 22,050.00 | 22,100.00 | 20,700.00 | 21,350.00 | 21,350.00 | 0.71% | 175,291 |
| May 13, 2026 | 21,000.00 | 21,800.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.47% | 183,245 |
| May 12, 2026 | 22,450.00 | 22,500.00 | 20,600.00 | 21,100.00 | 21,100.00 | -5.38% | 295,569 |
| May 11, 2026 | 23,300.00 | 23,350.00 | 22,200.00 | 22,300.00 | 22,300.00 | -4.29% | 222,571 |
| May 8, 2026 | 23,600.00 | 24,150.00 | 22,850.00 | 23,300.00 | 23,300.00 | -1.06% | 224,612 |
| May 7, 2026 | 24,850.00 | 24,900.00 | 23,500.00 | 23,550.00 | 23,550.00 | -4.27% | 338,813 |