Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,100.00 | 7,220.00 | 7,100.00 | 7,220.00 | 6,976.13 | 56,017 |
| 2023-10-31 | 7,200.00 | 7,250.00 | 7,090.00 | 7,090.00 | 6,850.52 | 101,175 |
| 2023-10-30 | 7,110.00 | 7,270.00 | 7,110.00 | 7,180.00 | 6,937.48 | 46,826 |
| 2023-10-27 | 7,230.00 | 7,280.00 | 7,140.00 | 7,180.00 | 6,937.48 | 108,971 |
| 2023-10-26 | 7,290.00 | 7,350.00 | 7,200.00 | 7,210.00 | 6,966.47 | 83,546 |
| 2023-10-25 | 7,220.00 | 7,520.00 | 7,220.00 | 7,390.00 | 7,140.39 | 178,439 |
| 2023-10-24 | 7,190.00 | 7,270.00 | 7,080.00 | 7,210.00 | 6,966.47 | 94,961 |
| 2023-10-23 | 7,250.00 | 7,300.00 | 7,210.00 | 7,220.00 | 6,976.13 | 108,325 |
| 2023-10-20 | 7,300.00 | 7,410.00 | 7,200.00 | 7,290.00 | 7,043.76 | 128,589 |
| 2023-10-19 | 7,470.00 | 7,570.00 | 7,330.00 | 7,380.00 | 7,130.72 | 113,532 |
| 2023-10-18 | 7,500.00 | 7,610.00 | 7,470.00 | 7,560.00 | 7,304.64 | 138,245 |
| 2023-10-17 | 7,580.00 | 7,650.00 | 7,470.00 | 7,500.00 | 7,246.67 | 130,282 |
| 2023-10-16 | 7,490.00 | 8,070.00 | 7,450.00 | 7,530.00 | 7,275.66 | 841,872 |
| 2023-10-13 | 7,390.00 | 7,590.00 | 7,370.00 | 7,440.00 | 7,188.70 | 236,163 |
| 2023-10-12 | 7,420.00 | 7,450.00 | 7,350.00 | 7,390.00 | 7,140.39 | 61,140 |
| 2023-10-11 | 7,300.00 | 7,410.00 | 7,250.00 | 7,400.00 | 7,150.05 | 88,439 |
| 2023-10-10 | 7,280.00 | 7,430.00 | 7,230.00 | 7,250.00 | 7,005.12 | 136,783 |
| 2023-10-06 | 7,130.00 | 7,410.00 | 7,130.00 | 7,270.00 | 7,024.44 | 75,803 |
| 2023-10-05 | 7,430.00 | 7,490.00 | 7,210.00 | 7,220.00 | 6,976.13 | 137,227 |
| 2023-10-04 | 7,380.00 | 7,500.00 | 7,200.00 | 7,440.00 | 7,188.70 | 107,918 |
| 2023-09-27 | 7,150.00 | 7,400.00 | 7,110.00 | 7,390.00 | 7,140.39 | 121,920 |
| 2023-09-26 | 7,330.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,956.80 | 171,876 |
| 2023-09-25 | 7,360.00 | 7,470.00 | 7,330.00 | 7,340.00 | 7,092.08 | 154,354 |
| 2023-09-22 | 7,390.00 | 7,550.00 | 7,360.00 | 7,430.00 | 7,179.04 | 141,470 |
| 2023-09-21 | 7,660.00 | 7,680.00 | 7,490.00 | 7,500.00 | 7,246.67 | 271,821 |
| 2023-09-20 | 7,680.00 | 7,740.00 | 7,620.00 | 7,690.00 | 7,430.25 | 151,726 |
| 2023-09-19 | 7,840.00 | 7,840.00 | 7,670.00 | 7,700.00 | 7,439.92 | 237,842 |
| 2023-09-18 | 7,890.00 | 8,030.00 | 7,780.00 | 7,800.00 | 7,536.54 | 282,060 |
| 2023-09-15 | 7,940.00 | 8,040.00 | 7,880.00 | 7,880.00 | 7,613.84 | 418,323 |
| 2023-09-14 | 7,840.00 | 7,990.00 | 7,810.00 | 7,960.00 | 7,691.13 | 404,388 |
| 2023-09-13 | 7,580.00 | 8,560.00 | 7,570.00 | 7,910.00 | 7,642.82 | 3,249,977 |
| 2023-09-12 | 7,710.00 | 7,780.00 | 7,540.00 | 7,580.00 | 7,323.97 | 487,204 |
| 2023-09-11 | 8,100.00 | 8,270.00 | 7,700.00 | 7,710.00 | 7,449.58 | 1,312,651 |
| 2023-09-08 | 9,080.00 | 9,360.00 | 8,070.00 | 8,080.00 | 7,807.08 | 9,896,032 |
| 2023-09-07 | 7,550.00 | 7,550.00 | 7,370.00 | 7,410.00 | 7,159.71 | 171,688 |
| 2023-09-06 | 7,540.00 | 7,570.00 | 7,470.00 | 7,500.00 | 7,246.67 | 153,083 |
| 2023-09-05 | 7,670.00 | 7,720.00 | 7,550.00 | 7,570.00 | 7,314.31 | 124,745 |
| 2023-09-04 | 7,650.00 | 7,700.00 | 7,620.00 | 7,670.00 | 7,410.93 | 51,459 |
| 2023-09-01 | 7,680.00 | 7,700.00 | 7,620.00 | 7,650.00 | 7,391.60 | 65,875 |
| 2023-08-31 | 7,730.00 | 7,730.00 | 7,620.00 | 7,690.00 | 7,430.25 | 67,707 |
| 2023-08-30 | 7,770.00 | 7,790.00 | 7,660.00 | 7,720.00 | 7,459.24 | 65,558 |
| 2023-08-29 | 7,640.00 | 7,810.00 | 7,640.00 | 7,750.00 | 7,488.23 | 46,268 |
| 2023-08-28 | 7,640.00 | 7,720.00 | 7,600.00 | 7,680.00 | 7,420.59 | 53,764 |
| 2023-08-25 | 7,500.00 | 7,630.00 | 7,500.00 | 7,610.00 | 7,352.96 | 59,886 |
| 2023-08-24 | 7,630.00 | 7,690.00 | 7,560.00 | 7,580.00 | 7,323.97 | 54,719 |
| 2023-08-23 | 7,690.00 | 7,710.00 | 7,560.00 | 7,600.00 | 7,343.29 | 85,716 |
| 2023-08-22 | 7,620.00 | 7,820.00 | 7,600.00 | 7,690.00 | 7,430.25 | 66,427 |
| 2023-08-21 | 7,600.00 | 7,690.00 | 7,590.00 | 7,620.00 | 7,362.62 | 48,840 |
| 2023-08-18 | 7,500.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,343.29 | 75,019 |
| 2023-08-17 | 7,700.00 | 7,730.00 | 7,490.00 | 7,600.00 | 7,343.29 | 160,248 |
| 2023-08-16 | 7,850.00 | 7,880.00 | 7,730.00 | 7,740.00 | 7,478.56 | 123,050 |
| 2023-08-14 | 8,000.00 | 8,000.00 | 7,860.00 | 7,920.00 | 7,652.48 | 92,380 |
| 2023-08-11 | 8,060.00 | 8,070.00 | 7,970.00 | 8,000.00 | 7,729.78 | 87,813 |
| 2023-08-10 | 8,010.00 | 8,140.00 | 7,960.00 | 7,980.00 | 7,710.46 | 155,904 |
| 2023-08-09 | 7,880.00 | 8,130.00 | 7,820.00 | 8,130.00 | 7,855.39 | 179,649 |
| 2023-08-08 | 8,050.00 | 8,080.00 | 7,870.00 | 7,890.00 | 7,623.50 | 115,413 |
| 2023-08-07 | 7,840.00 | 8,050.00 | 7,840.00 | 8,050.00 | 7,778.09 | 150,816 |
| 2023-08-04 | 7,730.00 | 7,850.00 | 7,730.00 | 7,810.00 | 7,546.20 | 69,898 |
| 2023-08-03 | 7,800.00 | 7,880.00 | 7,730.00 | 7,800.00 | 7,536.54 | 79,866 |
| 2023-08-02 | 8,000.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,584.85 | 114,575 |
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.