Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,850.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,890.00 | 91,456 |
| 2026-10-16 | 5,810.00 | 5,970.00 | 5,810.00 | 5,890.00 | 5,890.00 | 167,308 |
| 2026-10-15 | 5,850.00 | 5,970.00 | 5,760.00 | 5,850.00 | 5,850.00 | 177,662 |
| 2026-10-14 | 5,860.00 | 6,010.00 | 5,840.00 | 5,960.00 | 5,960.00 | 191,943 |
| 2026-10-13 | 5,800.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,830.00 | 199,842 |
| 2026-10-12 | 5,880.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,820.00 | 223,496 |
| 2026-10-08 | 6,050.00 | 6,060.00 | 5,920.00 | 5,940.00 | 5,940.00 | 161,060 |
| 2026-10-07 | 6,040.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | 124,109 |
| 2026-10-06 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 130,656 |
| 2026-10-02 | 6,040.00 | 6,070.00 | 5,980.00 | 6,000.00 | 6,000.00 | 147,177 |
| 2026-10-01 | 6,080.00 | 6,080.00 | 5,980.00 | 6,040.00 | 6,040.00 | 140,465 |
| 2026-09-30 | 6,100.00 | 6,170.00 | 6,060.00 | 6,060.00 | 6,060.00 | 181,596 |
| 2026-09-29 | 6,110.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | 244,529 |
| 2026-09-28 | 6,080.00 | 6,180.00 | 6,010.00 | 6,150.00 | 6,150.00 | 137,227 |
| 2026-09-23 | 6,150.00 | 6,210.00 | 6,070.00 | 6,070.00 | 6,070.00 | 273,769 |
| 2026-09-22 | 6,130.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | 255,176 |
| 2026-09-21 | 6,260.00 | 6,260.00 | 6,060.00 | 6,080.00 | 6,080.00 | 143,052 |
| 2026-09-18 | 6,110.00 | 6,250.00 | 6,090.00 | 6,190.00 | 6,190.00 | 223,730 |
| 2026-09-17 | 6,220.00 | 6,220.00 | 6,090.00 | 6,120.00 | 6,120.00 | 161,385 |
| 2026-09-16 | 6,120.00 | 6,260.00 | 6,060.00 | 6,220.00 | 6,220.00 | 262,716 |
| 2026-09-15 | 6,130.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | 151,831 |
| 2026-09-14 | 6,150.00 | 6,180.00 | 6,010.00 | 6,090.00 | 6,090.00 | 281,034 |
| 2026-09-11 | 6,400.00 | 6,400.00 | 6,160.00 | 6,160.00 | 6,160.00 | 354,737 |
| 2026-09-10 | 6,280.00 | 6,490.00 | 6,210.00 | 6,240.00 | 6,240.00 | 955,786 |
| 2026-09-09 | 6,160.00 | 6,310.00 | 6,140.00 | 6,210.00 | 6,210.00 | 171,729 |
| 2026-09-08 | 6,250.00 | 6,290.00 | 6,110.00 | 6,210.00 | 6,210.00 | 450,870 |
| 2026-09-07 | 6,360.00 | 6,360.00 | 6,200.00 | 6,250.00 | 6,250.00 | 317,334 |
| 2026-09-04 | 6,420.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | 275,612 |
| 2026-09-03 | 6,530.00 | 6,590.00 | 6,330.00 | 6,420.00 | 6,420.00 | 420,801 |
| 2026-09-02 | 6,500.00 | 6,600.00 | 6,370.00 | 6,510.00 | 6,510.00 | 605,783 |
| 2026-09-01 | 6,360.00 | 6,560.00 | 6,320.00 | 6,480.00 | 6,480.00 | 625,363 |
| 2026-08-31 | 6,510.00 | 6,550.00 | 6,200.00 | 6,310.00 | 6,310.00 | 562,370 |
| 2026-08-28 | 6,060.00 | 6,510.00 | 6,010.00 | 6,430.00 | 6,430.00 | 1,124,684 |
| 2026-08-27 | 5,990.00 | 6,150.00 | 5,970.00 | 6,060.00 | 6,060.00 | 387,989 |
| 2026-08-26 | 5,960.00 | 6,020.00 | 5,860.00 | 5,980.00 | 5,980.00 | 167,995 |
| 2026-08-25 | 5,830.00 | 5,980.00 | 5,730.00 | 5,960.00 | 5,960.00 | 295,706 |
| 2026-08-24 | 5,860.00 | 5,940.00 | 5,790.00 | 5,850.00 | 5,850.00 | 334,994 |
| 2026-08-21 | 6,050.00 | 6,340.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,202,723 |
| 2026-08-20 | 5,980.00 | 6,280.00 | 5,980.00 | 6,030.00 | 6,030.00 | 974,671 |
| 2026-08-19 | 5,940.00 | 6,700.00 | 5,810.00 | 6,080.00 | 6,080.00 | 7,400,791 |
| 2026-08-18 | 6,160.00 | 6,200.00 | 5,910.00 | 5,920.00 | 5,920.00 | 1,122,141 |
| 2026-08-14 | 5,800.00 | 5,880.00 | 5,790.00 | 5,870.00 | 5,870.00 | 136,720 |
| 2026-08-13 | 5,850.00 | 5,880.00 | 5,780.00 | 5,800.00 | 5,800.00 | 230,414 |
| 2026-08-12 | 5,910.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,850.00 | 184,120 |
| 2026-08-11 | 5,880.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | 162,083 |
| 2026-08-10 | 5,790.00 | 5,890.00 | 5,760.00 | 5,880.00 | 5,880.00 | 232,570 |
| 2026-08-07 | 5,700.00 | 5,830.00 | 5,660.00 | 5,770.00 | 5,770.00 | 157,357 |
| 2026-08-06 | 5,690.00 | 5,740.00 | 5,600.00 | 5,690.00 | 5,690.00 | 131,625 |
| 2026-08-05 | 5,640.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | 208,107 |
| 2026-08-04 | 5,390.00 | 5,630.00 | 5,390.00 | 5,620.00 | 5,620.00 | 199,511 |
| 2026-08-03 | 5,420.00 | 5,530.00 | 5,310.00 | 5,390.00 | 5,390.00 | 201,889 |
| 2026-07-31 | 5,420.00 | 5,490.00 | 5,350.00 | 5,440.00 | 5,440.00 | 309,048 |
| 2026-07-30 | 5,250.00 | 5,530.00 | 5,250.00 | 5,340.00 | 5,340.00 | 271,044 |
| 2026-07-29 | 5,500.00 | 5,610.00 | 5,290.00 | 5,360.00 | 5,360.00 | 500,348 |
| 2026-07-28 | 5,660.00 | 5,700.00 | 5,490.00 | 5,530.00 | 5,530.00 | 453,779 |
| 2026-07-27 | 5,850.00 | 5,890.00 | 5,710.00 | 5,730.00 | 5,730.00 | 319,175 |
| 2026-07-24 | 5,990.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,920.00 | 423,740 |
| 2026-07-23 | 5,750.00 | 6,020.00 | 5,750.00 | 6,010.00 | 6,010.00 | 332,492 |
| 2026-07-22 | 5,770.00 | 5,860.00 | 5,740.00 | 5,750.00 | 5,750.00 | 324,180 |
| 2026-07-21 | 5,800.00 | 5,870.00 | 5,650.00 | 5,760.00 | 5,760.00 | 372,016 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 90.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.