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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15,280	15,700	15,700	15,760	15,150	112,002
January 12, 2026	14,890	15,170	15,170	15,290	14,810	90,022
January 09, 2026	15,030	14,870	14,870	15,030	14,730	49,932
January 08, 2026	15,220	14,930	14,930	15,400	14,850	72,557
January 07, 2026	15,900	15,220	15,220	15,960	15,020	141,415
January 06, 2026	16,200	15,800	15,800	16,370	15,730	277,869
January 05, 2026	15,480	15,310	15,310	16,020	15,060	301,632
January 02, 2026	14,800	14,410	14,410	14,810	14,380	86,633
December 30, 2025	15,030	14,800	14,800	15,030	14,750	48,502
December 29, 2025	14,860	15,110	15,110	15,220	14,820	45,595
December 26, 2025	15,200	14,980	14,920	15,310	14,960	43,455
December 24, 2025	15,350	15,200	15,200	15,530	15,180	36,104
December 23, 2025	15,510	15,330	15,330	15,530	15,270	35,016
December 22, 2025	15,100	15,530	15,530	15,690	15,100	71,771
December 19, 2025	15,090	14,950	14,950	15,160	14,630	56,779
December 18, 2025	15,120	14,940	14,940	15,120	14,900	55,604
December 17, 2025	15,570	15,440	15,440	15,780	15,350	98,528
December 16, 2025	16,370	15,460	15,460	16,390	15,460	444,810
December 15, 2025	15,840	16,030	16,030	16,500	15,700	119,387
December 12, 2025	16,130	16,000	16,000	16,240	15,300	77,948
December 11, 2025	16,620	16,050	16,050	16,620	15,990	104,868
December 10, 2025	16,720	16,450	16,450	16,800	16,280	275,883
December 09, 2025	15,660	16,310	16,310	16,580	15,650	360,569
December 08, 2025	15,230	15,930	15,930	15,960	15,220	175,435
December 05, 2025	15,200	15,180	15,180	15,330	15,080	41,925
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

Hannong Chemicals Inc. (011500.KS) KSC