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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	14,300	14,150	14,150	14,390	14,100	37,759
September 03, 2025	14,000	13,980	13,980	14,080	13,900	23,133
September 02, 2025	13,930	14,000	14,000	14,050	13,860	22,800
September 01, 2025	14,300	13,930	13,930	14,480	13,890	64,580
August 29, 2025	14,610	14,380	14,380	14,630	14,370	61,205
August 28, 2025	14,860	14,600	14,600	14,870	14,550	61,733
August 27, 2025	15,100	14,850	14,850	15,180	14,800	51,790
August 26, 2025	15,030	15,100	15,100	15,140	14,940	38,445
August 25, 2025	14,970	14,990	14,990	15,100	14,870	28,034
August 22, 2025	14,980	14,820	14,820	15,000	14,770	50,696
August 21, 2025	15,040	14,890	14,890	15,290	14,860	54,096
August 20, 2025	14,960	15,000	15,000	15,100	14,600	76,814
August 19, 2025	15,020	14,990	14,990	15,120	14,730	65,621
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

Hannong Chemicals Inc. (011500.KS) KSC