Hannong Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 16,800.00 | 18,200.00 | 16,530.00 | 16,620.00 | 16,500.90 | 3,684,233 |
| 2024-02-06 | 14,380.00 | 17,450.00 | 14,370.00 | 16,500.00 | 16,381.76 | 9,077,360 |
| 2024-02-05 | 14,520.00 | 15,150.00 | 14,400.00 | 14,470.00 | 14,366.31 | 262,382 |
| 2024-02-04 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,406.02 | 0 |
| 2024-02-02 | 14,090.00 | 14,570.00 | 14,090.00 | 14,510.00 | 14,406.02 | 131,236 |
| 2024-02-01 | 14,410.00 | 14,470.00 | 13,910.00 | 14,090.00 | 13,989.03 | 167,167 |
| 2024-01-31 | 14,470.00 | 14,940.00 | 14,410.00 | 14,520.00 | 14,415.95 | 119,357 |
| 2024-01-30 | 14,760.00 | 15,720.00 | 14,620.00 | 14,620.00 | 14,515.23 | 619,569 |
| 2024-01-29 | 14,720.00 | 15,070.00 | 14,500.00 | 14,620.00 | 14,515.23 | 163,831 |
| 2024-01-26 | 14,620.00 | 15,050.00 | 14,400.00 | 14,800.00 | 14,693.94 | 205,290 |
| 2024-01-25 | 14,900.00 | 15,980.00 | 14,510.00 | 14,820.00 | 14,713.80 | 1,077,509 |
| 2024-01-24 | 14,260.00 | 14,920.00 | 14,180.00 | 14,600.00 | 14,495.38 | 270,311 |
| 2024-01-23 | 14,210.00 | 14,650.00 | 14,160.00 | 14,260.00 | 14,157.81 | 192,512 |
| 2024-01-22 | 15,030.00 | 15,090.00 | 14,370.00 | 14,370.00 | 14,267.02 | 202,129 |
| 2024-01-21 | 15,030.00 | 15,030.00 | 15,030.00 | 15,030.00 | 14,922.29 | 0 |
| 2024-01-19 | 15,090.00 | 15,420.00 | 14,970.00 | 15,030.00 | 14,922.29 | 151,107 |
| 2024-01-18 | 15,310.00 | 15,610.00 | 15,000.00 | 15,080.00 | 14,971.94 | 181,692 |
| 2024-01-17 | 16,030.00 | 16,050.00 | 15,330.00 | 15,380.00 | 15,269.79 | 209,022 |
| 2024-01-16 | 16,140.00 | 16,620.00 | 15,780.00 | 15,990.00 | 15,875.41 | 362,641 |
| 2024-01-15 | 16,460.00 | 16,630.00 | 16,270.00 | 16,270.00 | 16,153.41 | 47,877 |
| 2024-01-14 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,431.40 | 0 |
| 2024-01-12 | 16,880.00 | 17,090.00 | 16,310.00 | 16,550.00 | 16,431.40 | 443,083 |
| 2024-01-11 | 16,360.00 | 17,550.00 | 16,260.00 | 16,590.00 | 16,471.11 | 1,014,282 |
| 2024-01-10 | 16,510.00 | 16,790.00 | 16,240.00 | 16,270.00 | 16,153.41 | 286,528 |
| 2024-01-09 | 16,980.00 | 17,170.00 | 16,700.00 | 16,700.00 | 16,580.33 | 498,537 |
| 2024-01-08 | 17,180.00 | 17,260.00 | 16,710.00 | 16,740.00 | 16,620.04 | 821,346 |
| 2024-01-07 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,629.97 | 0 |
| 2024-01-05 | 17,100.00 | 19,050.00 | 16,660.00 | 16,750.00 | 16,629.97 | 8,595,020 |
| 2024-01-04 | 15,990.00 | 16,120.00 | 15,480.00 | 15,770.00 | 15,656.99 | 151,927 |
| 2024-01-03 | 16,120.00 | 16,950.00 | 15,840.00 | 16,040.00 | 15,925.06 | 480,363 |
| 2024-01-02 | 15,930.00 | 17,100.00 | 15,930.00 | 16,300.00 | 16,183.19 | 986,957 |
| 2023-12-28 | 15,800.00 | 16,080.00 | 15,640.00 | 15,770.00 | 15,656.99 | 155,156 |
| 2023-12-27 | 15,510.00 | 16,650.00 | 15,510.00 | 15,920.00 | 15,805.92 | 445,287 |
| 2023-12-26 | 16,150.00 | 16,330.00 | 15,500.00 | 15,510.00 | 15,279.71 | 279,265 |
| 2023-12-25 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 15,979.17 | 0 |
| 2023-12-22 | 17,050.00 | 17,480.00 | 16,160.00 | 16,220.00 | 15,979.17 | 506,766 |
| 2023-12-21 | 17,200.00 | 17,410.00 | 16,710.00 | 16,800.00 | 16,550.56 | 649,561 |
| 2023-12-20 | 17,160.00 | 17,840.00 | 16,780.00 | 17,600.00 | 17,338.68 | 2,401,218 |
| 2023-12-19 | 16,800.00 | 17,310.00 | 16,510.00 | 16,530.00 | 16,284.57 | 586,907 |
| 2023-12-18 | 16,400.00 | 17,990.00 | 15,900.00 | 17,000.00 | 16,747.59 | 2,276,137 |
| 2023-12-17 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | 16,521.01 | 0 |
| 2023-12-15 | 17,380.00 | 19,700.00 | 16,540.00 | 16,770.00 | 16,521.01 | 7,442,245 |
| 2023-12-14 | 16,680.00 | 16,960.00 | 16,670.00 | 16,960.00 | 16,708.19 | 362,265 |
| 2023-12-13 | 16,550.00 | 17,040.00 | 16,450.00 | 16,450.00 | 16,205.76 | 401,306 |
| 2023-12-12 | 16,660.00 | 16,660.00 | 16,380.00 | 16,410.00 | 16,166.35 | 503,530 |
| 2023-12-11 | 16,300.00 | 19,330.00 | 15,600.00 | 17,080.00 | 16,826.40 | 11,871,030 |
| 2023-12-10 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 15,732.88 | 0 |
| 2023-12-08 | 15,800.00 | 16,310.00 | 15,420.00 | 15,970.00 | 15,732.88 | 1,697,848 |
| 2023-12-07 | 14,430.00 | 17,380.00 | 14,430.00 | 15,680.00 | 15,447.19 | 8,372,008 |
| 2023-12-06 | 14,520.00 | 14,710.00 | 14,070.00 | 14,410.00 | 14,196.05 | 628,373 |
| 2023-12-05 | 15,600.00 | 15,630.00 | 14,600.00 | 14,790.00 | 14,570.40 | 980,089 |
| 2023-12-04 | 16,510.00 | 16,880.00 | 15,670.00 | 16,140.00 | 15,900.36 | 2,375,485 |
| 2023-12-03 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 15,880.66 | 0 |
| 2023-12-01 | 15,340.00 | 18,400.00 | 15,300.00 | 16,120.00 | 15,880.66 | 9,853,046 |
| 2023-11-30 | 11,990.00 | 14,590.00 | 11,900.00 | 14,590.00 | 14,373.37 | 2,043,202 |
| 2023-11-29 | 11,250.00 | 11,370.00 | 11,110.00 | 11,230.00 | 11,063.26 | 53,133 |
| 2023-11-28 | 11,310.00 | 11,590.00 | 11,110.00 | 11,210.00 | 11,043.56 | 67,082 |
| 2023-11-27 | 11,550.00 | 11,610.00 | 10,850.00 | 11,290.00 | 11,122.37 | 85,598 |
| 2023-11-24 | 11,700.00 | 11,700.00 | 11,510.00 | 11,540.00 | 11,368.66 | 39,368 |
| 2023-11-23 | 11,650.00 | 11,810.00 | 11,520.00 | 11,640.00 | 11,467.17 | 47,557 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 230.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.