Hannong Chemicals Inc. (KRX:011500)
South Korea · Delayed Price · Currency is KRW 19,020
-700 (-3.55%)
Last updated: May 19, 2026, 2:02 PM KST
Hannong Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 23,800.00 | 24,900.00 | 23,350.00 | 24,600.00 | 24,600.00 | 3.80% | 448,605 |
| May 4, 2026 | 24,050.00 | 24,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.42% | 321,665 |
| Apr 30, 2026 | 24,800.00 | 24,850.00 | 23,400.00 | 23,600.00 | 23,600.00 | -4.45% | 307,090 |
| Apr 29, 2026 | 24,500.00 | 25,000.00 | 24,300.00 | 24,700.00 | 24,700.00 | -0.20% | 255,126 |
| Apr 28, 2026 | 25,200.00 | 25,500.00 | 24,450.00 | 24,750.00 | 24,750.00 | -0.40% | 508,166 |
| 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 |