Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,050.00 | 7,140.00 | 7,010.00 | 7,030.00 | 6,848.45 | 133,094 |
| 2024-07-24 | 7,110.00 | 7,240.00 | 7,060.00 | 7,110.00 | 6,926.39 | 219,096 |
| 2024-07-23 | 7,090.00 | 7,600.00 | 7,080.00 | 7,200.00 | 7,014.06 | 919,928 |
| 2024-07-22 | 7,250.00 | 7,270.00 | 7,070.00 | 7,090.00 | 6,906.90 | 139,540 |
| 2024-07-19 | 7,110.00 | 7,210.00 | 7,080.00 | 7,210.00 | 7,023.80 | 218,463 |
| 2024-07-18 | 7,140.00 | 7,160.00 | 7,070.00 | 7,110.00 | 6,926.39 | 76,495 |
| 2024-07-17 | 7,060.00 | 7,220.00 | 7,050.00 | 7,140.00 | 6,955.61 | 240,517 |
| 2024-07-16 | 7,020.00 | 7,090.00 | 7,020.00 | 7,080.00 | 6,897.16 | 56,961 |
| 2024-07-15 | 7,050.00 | 7,100.00 | 7,000.00 | 7,030.00 | 6,848.45 | 66,556 |
| 2024-07-12 | 7,020.00 | 7,060.00 | 7,000.00 | 7,050.00 | 6,867.94 | 76,160 |
| 2024-07-11 | 7,060.00 | 7,080.00 | 7,020.00 | 7,030.00 | 6,848.45 | 54,133 |
| 2024-07-10 | 7,070.00 | 7,120.00 | 7,040.00 | 7,060.00 | 6,877.68 | 57,234 |
| 2024-07-09 | 7,050.00 | 7,090.00 | 7,020.00 | 7,060.00 | 6,877.68 | 54,613 |
| 2024-07-08 | 7,090.00 | 7,110.00 | 7,040.00 | 7,050.00 | 6,867.94 | 42,974 |
| 2024-07-05 | 7,110.00 | 7,150.00 | 7,050.00 | 7,060.00 | 6,877.68 | 100,191 |
| 2024-07-04 | 6,990.00 | 7,120.00 | 6,990.00 | 7,110.00 | 6,926.39 | 89,083 |
| 2024-07-03 | 7,080.00 | 7,080.00 | 7,000.00 | 7,010.00 | 6,828.97 | 58,167 |
| 2024-07-02 | 7,140.00 | 7,160.00 | 7,060.00 | 7,060.00 | 6,877.68 | 64,097 |
| 2024-07-01 | 7,060.00 | 7,130.00 | 7,060.00 | 7,120.00 | 6,936.13 | 62,877 |
| 2024-06-28 | 7,000.00 | 7,090.00 | 7,000.00 | 7,070.00 | 6,887.42 | 46,170 |
| 2024-06-27 | 6,950.00 | 7,100.00 | 6,950.00 | 7,010.00 | 6,828.97 | 87,749 |
| 2024-06-26 | 7,110.00 | 7,120.00 | 6,950.00 | 6,950.00 | 6,770.52 | 279,614 |
| 2024-06-25 | 7,080.00 | 7,120.00 | 7,070.00 | 7,090.00 | 6,906.90 | 46,106 |
| 2024-06-24 | 7,160.00 | 7,190.00 | 7,080.00 | 7,100.00 | 6,916.64 | 72,192 |
| 2024-06-21 | 7,140.00 | 7,210.00 | 7,120.00 | 7,160.00 | 6,975.09 | 76,604 |
| 2024-06-20 | 7,140.00 | 7,160.00 | 7,080.00 | 7,140.00 | 6,955.61 | 53,422 |
| 2024-06-19 | 7,200.00 | 7,200.00 | 7,100.00 | 7,130.00 | 6,945.87 | 109,146 |
| 2024-06-18 | 7,080.00 | 7,250.00 | 7,060.00 | 7,170.00 | 6,984.84 | 215,121 |
| 2024-06-17 | 7,130.00 | 7,130.00 | 7,090.00 | 7,090.00 | 6,906.90 | 50,167 |
| 2024-06-14 | 7,090.00 | 7,150.00 | 7,080.00 | 7,130.00 | 6,945.87 | 72,816 |
| 2024-06-13 | 7,090.00 | 7,160.00 | 7,090.00 | 7,110.00 | 6,926.39 | 97,033 |
| 2024-06-12 | 7,060.00 | 7,110.00 | 7,010.00 | 7,070.00 | 6,887.42 | 81,598 |
| 2024-06-11 | 7,040.00 | 7,090.00 | 7,030.00 | 7,050.00 | 6,867.94 | 44,465 |
| 2024-06-10 | 7,030.00 | 7,060.00 | 7,020.00 | 7,060.00 | 6,877.68 | 43,324 |
| 2024-06-07 | 7,060.00 | 7,080.00 | 7,040.00 | 7,070.00 | 6,887.42 | 62,637 |
| 2024-06-05 | 7,040.00 | 7,090.00 | 7,030.00 | 7,070.00 | 6,887.42 | 49,569 |
| 2024-06-04 | 7,040.00 | 7,100.00 | 7,030.00 | 7,070.00 | 6,887.42 | 73,780 |
| 2024-06-03 | 7,000.00 | 7,080.00 | 6,980.00 | 7,070.00 | 6,887.42 | 43,150 |
| 2024-05-31 | 6,930.00 | 7,010.00 | 6,930.00 | 7,000.00 | 6,819.23 | 31,948 |
| 2024-05-30 | 6,950.00 | 7,010.00 | 6,950.00 | 6,960.00 | 6,780.26 | 81,040 |
| 2024-05-29 | 7,080.00 | 7,080.00 | 7,000.00 | 7,010.00 | 6,828.97 | 96,137 |
| 2024-05-28 | 7,060.00 | 7,110.00 | 7,060.00 | 7,080.00 | 6,897.16 | 67,971 |
| 2024-05-27 | 7,060.00 | 7,090.00 | 7,030.00 | 7,080.00 | 6,897.16 | 79,463 |
| 2024-05-24 | 7,090.00 | 7,130.00 | 7,060.00 | 7,070.00 | 6,887.42 | 52,512 |
| 2024-05-23 | 7,120.00 | 7,130.00 | 7,080.00 | 7,100.00 | 6,916.64 | 45,684 |
| 2024-05-22 | 7,160.00 | 7,170.00 | 7,100.00 | 7,110.00 | 6,926.39 | 66,697 |
| 2024-05-21 | 7,140.00 | 7,210.00 | 7,140.00 | 7,160.00 | 6,975.09 | 67,227 |
| 2024-05-20 | 7,220.00 | 7,220.00 | 7,150.00 | 7,150.00 | 6,965.35 | 68,885 |
| 2024-05-17 | 7,160.00 | 7,230.00 | 7,120.00 | 7,210.00 | 7,023.80 | 198,301 |
| 2024-05-16 | 7,120.00 | 7,490.00 | 7,070.00 | 7,280.00 | 7,092.00 | 295,441 |
| 2024-05-14 | 7,100.00 | 7,130.00 | 7,070.00 | 7,080.00 | 6,897.16 | 46,629 |
| 2024-05-13 | 7,150.00 | 7,200.00 | 7,070.00 | 7,100.00 | 6,916.64 | 71,057 |
| 2024-05-10 | 7,180.00 | 7,240.00 | 7,150.00 | 7,150.00 | 6,965.35 | 84,143 |
| 2024-05-09 | 7,190.00 | 7,190.00 | 7,140.00 | 7,150.00 | 6,965.35 | 48,283 |
| 2024-05-08 | 7,140.00 | 7,200.00 | 7,140.00 | 7,170.00 | 6,984.84 | 70,621 |
| 2024-05-07 | 7,130.00 | 7,180.00 | 7,120.00 | 7,150.00 | 6,965.35 | 60,854 |
| 2024-05-03 | 7,150.00 | 7,190.00 | 7,110.00 | 7,120.00 | 6,936.13 | 55,084 |
| 2024-05-02 | 7,160.00 | 7,180.00 | 7,140.00 | 7,150.00 | 6,965.35 | 24,832 |
| 2024-04-30 | 7,200.00 | 7,200.00 | 7,130.00 | 7,160.00 | 6,975.09 | 48,798 |
| 2024-04-29 | 7,090.00 | 7,180.00 | 7,090.00 | 7,130.00 | 6,945.87 | 99,340 |
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.