Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,090.00 | 7,190.00 | 7,090.00 | 7,100.00 | 6,916.64 | 31,145 |
| 2024-04-25 | 7,120.00 | 7,160.00 | 7,090.00 | 7,110.00 | 6,926.39 | 37,306 |
| 2024-04-24 | 7,140.00 | 7,180.00 | 7,100.00 | 7,120.00 | 6,936.13 | 49,511 |
| 2024-04-23 | 7,140.00 | 7,190.00 | 7,140.00 | 7,140.00 | 6,955.61 | 63,537 |
| 2024-04-22 | 7,130.00 | 7,260.00 | 7,090.00 | 7,180.00 | 6,994.58 | 52,317 |
| 2024-04-19 | 7,080.00 | 7,290.00 | 7,000.00 | 7,180.00 | 6,994.58 | 237,735 |
| 2024-04-18 | 6,900.00 | 7,030.00 | 6,900.00 | 7,030.00 | 6,848.45 | 39,835 |
| 2024-04-17 | 6,900.00 | 6,970.00 | 6,880.00 | 6,930.00 | 6,751.03 | 50,854 |
| 2024-04-16 | 7,040.00 | 7,050.00 | 6,900.00 | 6,920.00 | 6,741.29 | 145,609 |
| 2024-04-15 | 7,070.00 | 7,100.00 | 7,020.00 | 7,030.00 | 6,848.45 | 64,527 |
| 2024-04-12 | 7,100.00 | 7,120.00 | 7,040.00 | 7,060.00 | 6,877.68 | 71,900 |
| 2024-04-11 | 7,150.00 | 7,160.00 | 7,050.00 | 7,080.00 | 6,897.16 | 71,121 |
| 2024-04-09 | 7,130.00 | 7,170.00 | 7,100.00 | 7,140.00 | 6,955.61 | 82,918 |
| 2024-04-08 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 6,965.35 | 129,493 |
| 2024-04-05 | 7,260.00 | 7,290.00 | 7,250.00 | 7,250.00 | 7,062.77 | 78,414 |
| 2024-04-04 | 7,280.00 | 7,330.00 | 7,260.00 | 7,290.00 | 7,101.74 | 78,418 |
| 2024-04-03 | 7,290.00 | 7,310.00 | 7,280.00 | 7,280.00 | 7,092.00 | 66,177 |
| 2024-04-02 | 7,340.00 | 7,350.00 | 7,280.00 | 7,290.00 | 7,101.74 | 90,353 |
| 2024-04-01 | 7,300.00 | 7,350.00 | 7,290.00 | 7,330.00 | 7,140.70 | 63,086 |
| 2024-03-29 | 7,330.00 | 7,360.00 | 7,300.00 | 7,300.00 | 7,111.48 | 61,753 |
| 2024-03-28 | 7,400.00 | 7,400.00 | 7,330.00 | 7,350.00 | 7,160.19 | 35,447 |
| 2024-03-27 | 7,360.00 | 7,390.00 | 7,310.00 | 7,330.00 | 7,140.70 | 71,806 |
| 2024-03-26 | 7,400.00 | 7,410.00 | 7,360.00 | 7,370.00 | 7,179.67 | 71,712 |
| 2024-03-25 | 7,400.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,208.90 | 94,068 |
| 2024-03-22 | 7,300.00 | 7,370.00 | 7,300.00 | 7,350.00 | 7,160.19 | 72,894 |
| 2024-03-21 | 7,290.00 | 7,330.00 | 7,280.00 | 7,300.00 | 7,111.48 | 83,279 |
| 2024-03-20 | 7,290.00 | 7,300.00 | 7,270.00 | 7,280.00 | 7,092.00 | 48,588 |
| 2024-03-19 | 7,260.00 | 7,300.00 | 7,250.00 | 7,290.00 | 7,101.74 | 104,477 |
| 2024-03-18 | 7,310.00 | 7,320.00 | 7,270.00 | 7,280.00 | 7,092.00 | 52,641 |
| 2024-03-15 | 7,370.00 | 7,370.00 | 7,290.00 | 7,290.00 | 7,101.74 | 63,613 |
| 2024-03-14 | 7,290.00 | 7,360.00 | 7,290.00 | 7,320.00 | 7,130.96 | 63,591 |
| 2024-03-13 | 7,310.00 | 7,360.00 | 7,290.00 | 7,330.00 | 7,140.70 | 70,032 |
| 2024-03-12 | 7,280.00 | 7,330.00 | 7,270.00 | 7,320.00 | 7,130.96 | 91,883 |
| 2024-03-11 | 7,340.00 | 7,360.00 | 7,290.00 | 7,310.00 | 7,121.22 | 69,388 |
| 2024-03-08 | 7,270.00 | 7,330.00 | 7,260.00 | 7,320.00 | 7,130.96 | 72,241 |
| 2024-03-07 | 7,370.00 | 7,390.00 | 7,280.00 | 7,290.00 | 7,101.74 | 124,355 |
| 2024-03-06 | 7,370.00 | 7,400.00 | 7,360.00 | 7,370.00 | 7,179.67 | 69,447 |
| 2024-03-05 | 7,390.00 | 7,420.00 | 7,370.00 | 7,390.00 | 7,199.15 | 72,513 |
| 2024-03-04 | 7,380.00 | 7,420.00 | 7,380.00 | 7,380.00 | 7,189.41 | 56,067 |
| 2024-02-29 | 7,380.00 | 7,410.00 | 7,360.00 | 7,380.00 | 7,189.41 | 56,975 |
| 2024-02-28 | 7,360.00 | 7,410.00 | 7,360.00 | 7,380.00 | 7,189.41 | 45,521 |
| 2024-02-27 | 7,400.00 | 7,450.00 | 7,360.00 | 7,360.00 | 7,169.93 | 104,146 |
| 2024-02-26 | 7,400.00 | 7,450.00 | 7,380.00 | 7,400.00 | 7,208.90 | 78,191 |
| 2024-02-23 | 7,540.00 | 7,540.00 | 7,410.00 | 7,440.00 | 7,247.86 | 146,933 |
| 2024-02-22 | 7,560.00 | 7,630.00 | 7,500.00 | 7,530.00 | 7,335.54 | 116,340 |
| 2024-02-21 | 7,600.00 | 7,670.00 | 7,520.00 | 7,540.00 | 7,345.28 | 170,747 |
| 2024-02-20 | 7,650.00 | 7,650.00 | 7,540.00 | 7,630.00 | 7,432.96 | 109,019 |
| 2024-02-19 | 7,540.00 | 7,650.00 | 7,540.00 | 7,650.00 | 7,452.44 | 172,837 |
| 2024-02-16 | 7,540.00 | 7,560.00 | 7,480.00 | 7,540.00 | 7,345.28 | 101,824 |
| 2024-02-15 | 7,600.00 | 7,600.00 | 7,510.00 | 7,540.00 | 7,345.28 | 95,053 |
| 2024-02-14 | 7,480.00 | 7,570.00 | 7,460.00 | 7,570.00 | 7,374.51 | 139,625 |
| 2024-02-13 | 7,500.00 | 7,540.00 | 7,480.00 | 7,510.00 | 7,316.06 | 84,852 |
| 2024-02-08 | 7,530.00 | 7,530.00 | 7,470.00 | 7,500.00 | 7,306.31 | 105,294 |
| 2024-02-07 | 7,460.00 | 7,540.00 | 7,460.00 | 7,490.00 | 7,296.57 | 107,972 |
| 2024-02-06 | 7,440.00 | 7,530.00 | 7,420.00 | 7,510.00 | 7,316.06 | 114,400 |
| 2024-02-05 | 7,470.00 | 7,540.00 | 7,420.00 | 7,480.00 | 7,286.83 | 145,065 |
| 2024-02-02 | 7,390.00 | 7,470.00 | 7,380.00 | 7,460.00 | 7,267.35 | 136,642 |
| 2024-02-01 | 7,320.00 | 7,380.00 | 7,280.00 | 7,370.00 | 7,179.67 | 105,182 |
| 2024-01-31 | 7,280.00 | 7,340.00 | 7,280.00 | 7,330.00 | 7,140.70 | 106,336 |
| 2024-01-30 | 7,320.00 | 7,380.00 | 7,320.00 | 7,340.00 | 7,150.45 | 76,539 |
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.