Hannong Chemicals Inc. (KRX:011500)
South Korea · Delayed Price · Currency is KRW 12,980
-220 (-1.67%)
At close: Sep 3, 2026
Hannong Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13,300.00 | 13,390.00 | 12,850.00 | 13,000.00 | - | -1.52% | 13,158 |
| Sep 2, 2026 | 13,900.00 | 13,910.00 | 13,200.00 | 13,200.00 | 13,200.00 | -6.65% | 79,563 |
| Sep 1, 2026 | 14,170.00 | 15,290.00 | 13,930.00 | 14,140.00 | 14,140.00 | -0.14% | 170,248 |
| Aug 31, 2026 | 13,930.00 | 14,190.00 | 13,500.00 | 14,160.00 | 14,160.00 | 1.65% | 70,393 |
| Aug 28, 2026 | 13,990.00 | 14,100.00 | 13,640.00 | 13,930.00 | 13,930.00 | -1.21% | 44,970 |
| Aug 27, 2026 | 13,300.00 | 14,240.00 | 13,300.00 | 14,100.00 | 14,100.00 | 6.25% | 137,947 |
| Aug 26, 2026 | 13,070.00 | 13,350.00 | 12,890.00 | 13,270.00 | 13,270.00 | 0.91% | 31,622 |
| Aug 25, 2026 | 12,800.00 | 13,230.00 | 12,460.00 | 13,150.00 | 13,150.00 | 1.78% | 38,479 |
| Aug 24, 2026 | 12,580.00 | 13,240.00 | 12,580.00 | 12,920.00 | 12,920.00 | 2.70% | 48,166 |
| Aug 21, 2026 | 13,210.00 | 13,210.00 | 12,520.00 | 12,580.00 | 12,580.00 | -4.91% | 49,656 |
| Aug 20, 2026 | 13,290.00 | 13,710.00 | 13,140.00 | 13,230.00 | 13,230.00 | - | 41,123 |
| Aug 19, 2026 | 13,180.00 | 13,450.00 | 12,800.00 | 13,230.00 | 13,230.00 | -1.71% | 43,829 |
| Aug 18, 2026 | 14,080.00 | 14,170.00 | 13,250.00 | 13,460.00 | 13,460.00 | -3.58% | 87,885 |
| Aug 14, 2026 | 13,690.00 | 13,970.00 | 13,250.00 | 13,960.00 | 13,960.00 | 2.42% | 66,034 |
| Aug 13, 2026 | 13,840.00 | 13,840.00 | 13,450.00 | 13,630.00 | 13,630.00 | 0.22% | 64,476 |
| Aug 12, 2026 | 13,550.00 | 14,040.00 | 13,270.00 | 13,600.00 | 13,600.00 | -0.37% | 109,528 |
| Aug 11, 2026 | 13,700.00 | 13,900.00 | 13,450.00 | 13,650.00 | 13,650.00 | -0.36% | 73,112 |
| Aug 10, 2026 | 13,040.00 | 13,700.00 | 12,700.00 | 13,700.00 | 13,700.00 | 5.14% | 87,520 |
| Aug 7, 2026 | 13,110.00 | 13,540.00 | 12,450.00 | 13,030.00 | 13,030.00 | 2.44% | 125,940 |
| Aug 6, 2026 | 12,400.00 | 13,320.00 | 12,220.00 | 12,720.00 | 12,720.00 | 2.17% | 85,090 |
| Aug 5, 2026 | 12,500.00 | 12,540.00 | 12,170.00 | 12,450.00 | 12,450.00 | 2.98% | 70,987 |
| Aug 4, 2026 | 11,550.00 | 12,170.00 | 11,550.00 | 12,090.00 | 12,090.00 | 5.13% | 62,207 |
| Aug 3, 2026 | 11,390.00 | 11,940.00 | 11,080.00 | 11,500.00 | 11,500.00 | 1.77% | 53,470 |
| Jul 31, 2026 | 10,570.00 | 11,470.00 | 10,570.00 | 11,300.00 | 11,300.00 | 10.14% | 87,763 |
| Jul 30, 2026 | 9,250.00 | 10,890.00 | 9,250.00 | 10,260.00 | 10,260.00 | 1.79% | 124,105 |
| Jul 29, 2026 | 11,150.00 | 11,480.00 | 9,800.00 | 10,080.00 | 10,080.00 | -9.52% | 201,729 |
| Jul 28, 2026 | 11,690.00 | 11,900.00 | 11,040.00 | 11,140.00 | 11,140.00 | -8.24% | 83,291 |
| Jul 27, 2026 | 12,470.00 | 12,470.00 | 11,910.00 | 12,140.00 | 12,140.00 | 0.91% | 32,084 |
| Jul 24, 2026 | 12,620.00 | 12,620.00 | 11,960.00 | 12,030.00 | 12,030.00 | -4.68% | 46,176 |
| Jul 23, 2026 | 11,810.00 | 12,620.00 | 11,810.00 | 12,620.00 | 12,620.00 | 6.86% | 41,107 |
| Jul 22, 2026 | 11,720.00 | 12,310.00 | 11,720.00 | 11,810.00 | 11,810.00 | 2.70% | 58,722 |
| Jul 21, 2026 | 11,310.00 | 11,800.00 | 11,220.00 | 11,500.00 | 11,500.00 | -1.03% | 58,115 |
| Jul 20, 2026 | 11,780.00 | 11,990.00 | 11,440.00 | 11,620.00 | 11,620.00 | -4.83% | 58,865 |
| Jul 16, 2026 | 12,440.00 | 12,680.00 | 11,900.00 | 12,210.00 | 12,210.00 | -2.71% | 48,651 |
| Jul 15, 2026 | 12,060.00 | 12,830.00 | 12,060.00 | 12,550.00 | 12,550.00 | 5.46% | 55,572 |
| Jul 14, 2026 | 12,370.00 | 12,600.00 | 11,300.00 | 11,900.00 | 11,900.00 | -3.80% | 99,027 |
| 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% | 104,566 |
| 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% | 99,385 |
| Jul 2, 2026 | 13,740.00 | 13,900.00 | 13,060.00 | 13,060.00 | 13,060.00 | -6.11% | 91,068 |
| Jul 1, 2026 | 14,110.00 | 14,340.00 | 13,770.00 | 13,910.00 | 13,910.00 | -0.57% | 73,386 |
| 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% | 126,495 |
| Jun 26, 2026 | 13,720.00 | 13,920.00 | 12,500.00 | 12,870.00 | 12,870.00 | -7.54% | 178,742 |
| 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% | 134,875 |