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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,330	15,020	15,020	15,370	14,930	67,549
August 14, 2025	15,500	15,490	15,490	15,750	15,340	99,892
August 13, 2025	15,600	15,500	15,500	15,610	15,240	66,641
August 12, 2025	15,620	15,370	15,370	15,800	15,330	119,775
August 11, 2025	15,290	15,750	15,750	16,280	15,260	544,696
August 08, 2025	15,400	15,150	15,150	15,600	15,100	61,854
August 07, 2025	15,310	15,250	15,250	15,380	15,130	66,684
August 06, 2025	15,040	15,460	15,460	15,790	15,040	280,402
August 05, 2025	14,570	15,150	15,150	15,290	14,570	120,064
August 04, 2025	14,350	14,490	14,490	14,580	14,320	24,823
August 01, 2025	15,000	14,440	14,440	15,000	14,440	88,212
July 31, 2025	15,590	15,170	15,170	15,590	15,060	73,674
July 30, 2025	15,000	15,300	15,300	15,390	15,000	98,863
July 29, 2025	15,000	15,000	15,000	15,120	14,730	56,150
July 28, 2025	15,100	15,040	15,040	15,180	14,910	45,101
July 25, 2025	15,150	15,000	15,000	15,180	14,930	52,875
July 24, 2025	15,130	15,180	15,180	15,300	15,070	79,230
July 23, 2025	15,540	15,200	15,200	15,600	15,050	119,647
July 22, 2025	15,500	15,070	15,070	15,560	15,050	115,491
July 21, 2025	15,120	15,400	15,400	15,700	15,120	195,782
July 18, 2025	14,910	15,090	15,090	15,300	14,850	297,361
July 17, 2025	14,670	14,620	14,620	14,670	14,490	27,114
July 16, 2025	14,690	14,590	14,590	14,720	14,520	34,525
July 15, 2025	14,550	14,600	14,600	14,660	14,520	21,516
July 14, 2025	14,720	14,560	14,560	14,770	14,500	34,789
July 11, 2025	14,500	14,680	14,680	14,870	14,500	60,162
July 10, 2025	14,600	14,500	14,500	14,610	14,400	38,984
July 09, 2025	14,650	14,550	14,550	14,790	14,510	39,858
July 08, 2025	14,530	14,530	14,530	14,800	14,330	63,404
July 07, 2025	14,970	14,650	14,650	14,970	14,650	51,734
July 04, 2025	15,100	14,910	14,910	15,100	14,870	62,968
July 03, 2025	14,900	15,220	15,220	15,280	14,760	120,715
July 02, 2025	14,820	14,760	14,760	14,850	14,570	53,133
July 01, 2025	14,840	14,820	14,820	15,100	14,810	61,562
June 30, 2025	15,000	14,890	14,890	15,190	14,850	67,869
June 27, 2025	15,620	15,000	15,000	15,630	14,995	131,942
June 26, 2025	15,920	15,400	15,400	16,500	15,260	711,264
June 25, 2025	15,260	15,260	15,260	15,300	15,000	87,659
June 24, 2025	14,860	15,220	15,220	15,280	14,860	152,017
June 23, 2025	14,950	14,580	14,580	14,950	14,520	74,135
June 20, 2025	14,710	15,130	15,130	15,360	14,580	133,634
June 19, 2025	14,790	14,690	14,690	14,840	14,630	65,924
June 18, 2025	14,730	14,700	14,700	14,940	14,610	70,694
June 17, 2025	14,860	14,780	14,780	15,180	14,600	118,419
June 16, 2025	14,800	14,770	14,770	14,830	14,560	69,231
June 13, 2025	15,400	14,810	14,810	15,400	14,660	149,068
June 12, 2025	15,240	15,260	15,260	15,670	15,140	157,367
June 11, 2025	15,010	15,170	15,170	15,310	15,010	118,009
June 10, 2025	15,140	14,990	14,990	15,210	14,930	95,483
June 09, 2025	14,950	15,020	15,020	15,370	14,710	143,261
June 05, 2025	15,000	15,000	15,000	15,270	14,870	152,099
June 04, 2025	15,010	14,990	14,990	15,260	14,940	199,362
June 02, 2025	16,370	14,820	14,820	16,390	14,740	735,959
May 30, 2025	14,490	14,410	14,410	14,590	14,230	48,671
May 29, 2025	14,660	14,550	14,550	14,710	14,330	80,478
May 28, 2025	14,110	14,690	14,690	15,080	14,010	204,852
May 27, 2025	14,030	13,950	13,950	14,140	13,870	40,668
May 26, 2025	13,710	14,000	14,000	14,350	13,710	53,021
May 23, 2025	14,190	13,860	13,860	14,230	13,750	49,038
May 22, 2025	14,100	14,160	14,160	14,290	13,920	54,429

Hannong Chemicals Inc. (011500.KS) KSC