Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,300.00 | 7,350.00 | 7,270.00 | 7,320.00 | 7,130.96 | 58,228 |
| 2024-01-26 | 7,310.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,111.48 | 86,607 |
| 2024-01-25 | 7,300.00 | 7,430.00 | 7,220.00 | 7,330.00 | 7,140.70 | 215,890 |
| 2024-01-24 | 7,360.00 | 7,390.00 | 7,300.00 | 7,310.00 | 7,121.22 | 114,066 |
| 2024-01-23 | 7,350.00 | 7,420.00 | 7,340.00 | 7,360.00 | 7,169.93 | 102,673 |
| 2024-01-22 | 7,400.00 | 7,410.00 | 7,330.00 | 7,370.00 | 7,179.67 | 122,292 |
| 2024-01-19 | 7,400.00 | 7,460.00 | 7,360.00 | 7,390.00 | 7,199.15 | 151,458 |
| 2024-01-18 | 7,530.00 | 7,750.00 | 7,350.00 | 7,390.00 | 7,199.15 | 356,162 |
| 2024-01-17 | 7,500.00 | 7,590.00 | 7,320.00 | 7,360.00 | 7,169.93 | 192,010 |
| 2024-01-16 | 7,520.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,306.31 | 142,742 |
| 2024-01-15 | 7,600.00 | 7,650.00 | 7,530.00 | 7,540.00 | 7,345.28 | 121,295 |
| 2024-01-12 | 7,540.00 | 7,690.00 | 7,540.00 | 7,570.00 | 7,374.51 | 348,598 |
| 2024-01-11 | 7,580.00 | 7,590.00 | 7,460.00 | 7,560.00 | 7,364.76 | 93,451 |
| 2024-01-10 | 7,540.00 | 7,590.00 | 7,490.00 | 7,520.00 | 7,325.80 | 112,269 |
| 2024-01-09 | 7,460.00 | 7,530.00 | 7,440.00 | 7,520.00 | 7,325.80 | 98,524 |
| 2024-01-08 | 7,420.00 | 7,460.00 | 7,390.00 | 7,440.00 | 7,247.86 | 80,305 |
| 2024-01-05 | 7,540.00 | 7,540.00 | 7,420.00 | 7,420.00 | 7,228.38 | 173,731 |
| 2024-01-04 | 7,500.00 | 7,610.00 | 7,480.00 | 7,520.00 | 7,325.80 | 192,828 |
| 2024-01-03 | 7,430.00 | 7,580.00 | 7,410.00 | 7,490.00 | 7,296.57 | 163,757 |
| 2024-01-02 | 7,400.00 | 7,490.00 | 7,370.00 | 7,480.00 | 7,286.83 | 136,159 |
| 2023-12-28 | 7,340.00 | 7,430.00 | 7,290.00 | 7,400.00 | 7,208.90 | 97,170 |
| 2023-12-27 | 7,310.00 | 7,380.00 | 7,290.00 | 7,340.00 | 7,150.45 | 123,878 |
| 2023-12-26 | 7,400.00 | 7,420.00 | 7,290.00 | 7,350.00 | 7,101.74 | 226,971 |
| 2023-12-22 | 7,440.00 | 7,450.00 | 7,390.00 | 7,400.00 | 7,150.05 | 105,879 |
| 2023-12-21 | 7,410.00 | 7,490.00 | 7,390.00 | 7,430.00 | 7,179.04 | 133,539 |
| 2023-12-20 | 7,430.00 | 7,500.00 | 7,410.00 | 7,470.00 | 7,217.68 | 185,707 |
| 2023-12-19 | 7,420.00 | 7,440.00 | 7,350.00 | 7,420.00 | 7,169.37 | 153,778 |
| 2023-12-18 | 7,440.00 | 7,440.00 | 7,350.00 | 7,370.00 | 7,121.06 | 145,200 |
| 2023-12-15 | 7,410.00 | 7,480.00 | 7,390.00 | 7,440.00 | 7,188.70 | 177,165 |
| 2023-12-14 | 7,460.00 | 7,530.00 | 7,380.00 | 7,380.00 | 7,130.72 | 251,033 |
| 2023-12-13 | 7,450.00 | 7,510.00 | 7,410.00 | 7,430.00 | 7,179.04 | 239,919 |
| 2023-12-12 | 7,600.00 | 7,680.00 | 7,500.00 | 7,510.00 | 7,256.33 | 427,691 |
| 2023-12-11 | 7,670.00 | 7,850.00 | 7,600.00 | 7,610.00 | 7,352.96 | 610,116 |
| 2023-12-08 | 7,740.00 | 8,580.00 | 7,730.00 | 7,800.00 | 7,536.54 | 6,567,660 |
| 2023-12-07 | 7,510.00 | 7,520.00 | 7,350.00 | 7,350.00 | 7,101.74 | 275,360 |
| 2023-12-06 | 7,510.00 | 7,550.00 | 7,300.00 | 7,490.00 | 7,237.01 | 443,198 |
| 2023-12-05 | 7,660.00 | 7,920.00 | 7,370.00 | 7,440.00 | 7,188.70 | 2,370,629 |
| 2023-12-04 | 7,600.00 | 7,660.00 | 7,240.00 | 7,260.00 | 7,014.78 | 1,117,825 |
| 2023-12-01 | 7,140.00 | 7,190.00 | 7,110.00 | 7,120.00 | 6,879.51 | 155,150 |
| 2023-11-30 | 7,190.00 | 7,280.00 | 7,130.00 | 7,130.00 | 6,889.17 | 436,809 |
| 2023-11-29 | 7,190.00 | 7,250.00 | 7,180.00 | 7,190.00 | 6,947.14 | 98,358 |
| 2023-11-28 | 7,290.00 | 7,340.00 | 7,190.00 | 7,220.00 | 6,976.13 | 138,649 |
| 2023-11-27 | 7,350.00 | 7,360.00 | 7,300.00 | 7,300.00 | 7,053.43 | 59,199 |
| 2023-11-24 | 7,330.00 | 7,360.00 | 7,310.00 | 7,350.00 | 7,101.74 | 47,261 |
| 2023-11-23 | 7,350.00 | 7,370.00 | 7,300.00 | 7,310.00 | 7,063.09 | 92,457 |
| 2023-11-22 | 7,380.00 | 7,390.00 | 7,320.00 | 7,350.00 | 7,101.74 | 58,456 |
| 2023-11-21 | 7,390.00 | 7,420.00 | 7,360.00 | 7,380.00 | 7,130.72 | 59,456 |
| 2023-11-20 | 7,350.00 | 7,410.00 | 7,310.00 | 7,410.00 | 7,159.71 | 60,393 |
| 2023-11-17 | 7,400.00 | 7,410.00 | 7,300.00 | 7,330.00 | 7,082.41 | 53,538 |
| 2023-11-16 | 7,370.00 | 7,430.00 | 7,340.00 | 7,410.00 | 7,159.71 | 58,347 |
| 2023-11-15 | 7,320.00 | 7,410.00 | 7,300.00 | 7,370.00 | 7,121.06 | 115,002 |
| 2023-11-14 | 7,240.00 | 7,330.00 | 7,240.00 | 7,290.00 | 7,043.76 | 48,843 |
| 2023-11-13 | 7,280.00 | 7,340.00 | 7,210.00 | 7,240.00 | 6,995.45 | 74,002 |
| 2023-11-10 | 7,250.00 | 7,390.00 | 7,250.00 | 7,280.00 | 7,034.10 | 72,467 |
| 2023-11-09 | 7,300.00 | 7,350.00 | 7,230.00 | 7,290.00 | 7,043.76 | 62,168 |
| 2023-11-08 | 7,380.00 | 7,460.00 | 7,290.00 | 7,310.00 | 7,063.09 | 116,036 |
| 2023-11-07 | 7,300.00 | 7,750.00 | 7,270.00 | 7,380.00 | 7,130.72 | 638,450 |
| 2023-11-06 | 7,330.00 | 7,350.00 | 7,250.00 | 7,330.00 | 7,082.41 | 146,447 |
| 2023-11-03 | 7,240.00 | 7,320.00 | 7,200.00 | 7,240.00 | 6,995.45 | 68,571 |
| 2023-11-02 | 7,220.00 | 7,300.00 | 7,200.00 | 7,220.00 | 6,976.13 | 82,031 |
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.