Hannong Chemicals Inc. - 011500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,260	15,190	15,190	15,400	15,080	42,059
December 03, 2025	15,400	15,350	15,350	15,510	15,290	39,062
December 02, 2025	15,410	15,430	15,430	15,500	15,270	42,519
December 01, 2025	15,420	15,410	15,410	15,650	15,340	92,361
November 28, 2025	15,200	15,320	15,320	15,350	15,110	58,140
November 27, 2025	15,120	15,000	15,000	15,230	14,880	45,283
November 26, 2025	14,390	14,870	14,870	14,930	14,390	53,000
November 25, 2025	14,560	14,280	14,280	14,720	14,150	71,363
November 24, 2025	14,750	14,350	14,350	14,760	14,350	46,492
November 21, 2025	14,700	14,600	14,600	14,900	14,600	69,593
November 20, 2025	15,340	15,370	15,370	15,550	15,260	61,575
November 19, 2025	15,760	15,080	15,080	15,760	15,060	106,573
November 18, 2025	16,630	15,660	15,660	16,750	15,550	237,166
November 17, 2025	15,850	15,700	15,700	15,860	15,290	56,456
November 14, 2025	16,000	15,730	15,730	16,170	15,700	103,307
November 13, 2025	16,060	16,430	16,430	16,550	15,900	156,979
November 12, 2025	15,940	16,060	16,060	16,190	15,700	90,396
November 11, 2025	16,300	15,880	15,880	16,780	15,670	221,139
November 10, 2025	15,980	16,150	16,150	16,280	15,500	107,368
November 07, 2025	15,970	15,860	15,860	16,070	15,710	167,491
November 06, 2025	16,870	16,460	16,460	17,560	16,300	1.03M
November 05, 2025	15,940	15,500	15,500	15,980	15,050	146,893
November 04, 2025	16,610	16,180	16,180	16,690	16,160	146,592
November 03, 2025	16,090	16,530	16,530	16,550	15,900	212,051
October 31, 2025	16,060	15,770	15,770	16,220	15,730	120,914
October 30, 2025	16,640	16,030	16,030	16,720	15,950	226,911
October 29, 2025	16,980	16,850	16,850	17,400	16,740	293,525
October 28, 2025	17,170	17,080	17,080	17,390	16,510	353,047
October 27, 2025	17,810	17,150	17,150	17,820	16,830	469,684
October 24, 2025	15,470	17,260	17,260	18,460	15,420	4.2M
October 23, 2025	15,670	15,270	15,270	15,870	15,240	177,709
October 22, 2025	15,460	15,540	15,540	15,900	15,250	310,197
October 21, 2025	15,200	15,200	15,200	15,620	15,000	230,330
October 20, 2025	15,510	15,220	15,220	15,520	14,915	224,125
October 17, 2025	15,500	15,790	15,790	15,810	15,110	610,761
October 16, 2025	14,480	15,010	15,010	15,010	14,470	230,849
October 15, 2025	14,540	14,460	14,460	14,600	14,220	56,022
October 14, 2025	14,130	14,420	14,420	14,660	14,130	148,003
October 13, 2025	13,810	14,240	14,240	14,310	13,700	53,622
October 10, 2025	14,010	14,030	14,030	14,710	13,900	52,034
October 02, 2025	14,000	13,990	13,990	14,040	13,860	35,758
October 01, 2025	13,910	13,870	13,870	13,980	13,850	28,408
September 30, 2025	14,060	13,870	13,870	14,150	13,870	55,983
September 29, 2025	14,750	14,060	14,060	14,750	14,060	152,023
September 26, 2025	14,140	13,920	13,920	14,270	13,850	56,290
September 25, 2025	14,360	14,270	14,270	14,470	13,900	39,449
September 24, 2025	14,670	14,310	14,310	14,670	14,230	56,310
September 23, 2025	14,190	14,500	14,500	14,710	14,100	113,231
September 22, 2025	14,380	14,190	14,190	14,430	14,190	50,985
September 19, 2025	14,490	14,390	14,390	14,510	14,370	31,600
September 18, 2025	14,420	14,510	14,510	14,510	14,290	33,206
September 17, 2025	14,620	14,340	14,340	14,660	14,230	95,337
September 16, 2025	14,490	14,530	14,530	14,610	14,460	34,815
September 15, 2025	14,450	14,490	14,490	14,560	14,400	40,369
September 12, 2025	14,380	14,410	14,410	14,650	14,280	64,729
September 11, 2025	14,300	14,260	14,260	14,320	14,200	21,722
September 10, 2025	14,220	14,240	14,240	14,290	14,150	29,762
September 09, 2025	14,420	14,260	14,260	14,680	14,210	44,241
September 08, 2025	14,130	14,120	14,120	14,250	14,110	18,617
September 05, 2025	14,150	14,110	14,110	14,210	14,110	17,749

Hannong Chemicals Inc. (011500.KS) KSC