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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,300	24,650	24,650	25,850	24,350	603,168
February 19, 2026	24,950	25,300	25,300	25,350	23,050	882,379
February 13, 2026	24,600	24,800	24,800	25,050	23,850	556,291
February 12, 2026	25,900	25,250	25,250	26,450	24,600	722,064
February 11, 2026	26,250	25,500	25,500	26,550	24,850	294,735
February 10, 2026	27,250	25,550	25,550	27,850	25,550	757,369
February 09, 2026	25,500	25,800	25,800	26,200	24,600	454,477
February 06, 2026	24,800	24,550	24,550	25,200	23,650	379,090
February 05, 2026	26,350	26,000	26,000	27,550	25,700	877,547
February 04, 2026	24,300	25,950	25,950	27,150	24,300	1.11M
February 03, 2026	24,950	24,850	24,850	25,950	23,550	775,190
February 02, 2026	24,950	24,200	24,200	26,550	24,000	644,416
January 30, 2026	27,950	25,950	25,950	29,000	25,450	1.81M
January 29, 2026	25,700	25,750	25,750	25,750	24,550	713,347
January 28, 2026	25,300	25,350	25,350	25,350	24,900	778,696
January 27, 2026	23,150	24,600	24,600	24,950	23,150	719,227
January 26, 2026	25,050	24,850	24,850	27,750	24,000	4.72M
January 23, 2026	25,200	23,400	23,400	25,650	22,550	3.32M
January 22, 2026	18,420	22,850	22,850	22,850	18,100	3.27M
January 21, 2026	16,710	17,600	17,600	17,630	16,290	581,834
January 20, 2026	17,530	17,200	17,200	18,090	16,920	801,809
January 19, 2026	15,550	17,990	17,990	18,870	15,360	3.12M
January 16, 2026	15,560	15,600	15,600	15,760	15,270	100,413
January 15, 2026	15,130	15,580	15,580	15,580	15,020	75,174
January 14, 2026	15,600	15,230	15,230	15,600	15,160	61,125
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

Hannong Chemicals Inc. (011500.KS) KSC