Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,910.00 | 8,020.00 | 7,900.00 | 8,000.00 | 7,729.78 | 66,709 |
| 2023-07-31 | 7,840.00 | 8,010.00 | 7,840.00 | 7,950.00 | 7,681.47 | 102,376 |
| 2023-07-28 | 7,800.00 | 7,860.00 | 7,680.00 | 7,840.00 | 7,575.19 | 72,046 |
| 2023-07-27 | 7,740.00 | 7,930.00 | 7,250.00 | 7,800.00 | 7,536.54 | 147,850 |
| 2023-07-26 | 8,040.00 | 8,100.00 | 7,560.00 | 7,760.00 | 7,497.89 | 476,352 |
| 2023-07-25 | 8,100.00 | 8,190.00 | 8,040.00 | 8,080.00 | 7,807.08 | 168,265 |
| 2023-07-24 | 8,300.00 | 8,340.00 | 8,090.00 | 8,100.00 | 7,826.40 | 225,666 |
| 2023-07-21 | 8,320.00 | 8,370.00 | 8,230.00 | 8,340.00 | 8,058.30 | 83,480 |
| 2023-07-20 | 8,340.00 | 8,400.00 | 8,300.00 | 8,330.00 | 8,048.64 | 75,750 |
| 2023-07-19 | 8,470.00 | 8,480.00 | 8,280.00 | 8,290.00 | 8,009.99 | 154,663 |
| 2023-07-18 | 8,770.00 | 8,780.00 | 8,400.00 | 8,410.00 | 8,125.93 | 325,978 |
| 2023-07-17 | 8,530.00 | 8,800.00 | 8,520.00 | 8,620.00 | 8,328.84 | 736,504 |
| 2023-07-14 | 8,270.00 | 8,400.00 | 8,240.00 | 8,370.00 | 8,087.28 | 137,985 |
| 2023-07-13 | 8,170.00 | 8,350.00 | 8,130.00 | 8,260.00 | 7,981.00 | 114,615 |
| 2023-07-12 | 8,090.00 | 8,210.00 | 8,080.00 | 8,170.00 | 7,894.04 | 97,309 |
| 2023-07-11 | 8,120.00 | 8,140.00 | 8,060.00 | 8,070.00 | 7,797.42 | 106,720 |
| 2023-07-10 | 8,080.00 | 8,130.00 | 8,000.00 | 8,070.00 | 7,797.42 | 107,720 |
| 2023-07-07 | 8,200.00 | 8,200.00 | 8,030.00 | 8,070.00 | 7,797.42 | 165,381 |
| 2023-07-06 | 8,530.00 | 8,530.00 | 8,070.00 | 8,190.00 | 7,913.36 | 465,989 |
| 2023-07-05 | 8,550.00 | 8,550.00 | 8,510.00 | 8,530.00 | 8,241.88 | 85,810 |
| 2023-07-04 | 8,650.00 | 8,650.00 | 8,510.00 | 8,530.00 | 8,241.88 | 163,935 |
| 2023-07-03 | 8,610.00 | 8,670.00 | 8,610.00 | 8,620.00 | 8,328.84 | 109,367 |
| 2023-06-30 | 8,640.00 | 8,670.00 | 8,560.00 | 8,610.00 | 8,319.18 | 148,669 |
| 2023-06-29 | 8,790.00 | 8,790.00 | 8,620.00 | 8,640.00 | 8,348.16 | 234,001 |
| 2023-06-28 | 8,770.00 | 8,810.00 | 8,730.00 | 8,760.00 | 8,464.11 | 162,194 |
| 2023-06-27 | 8,800.00 | 8,860.00 | 8,680.00 | 8,790.00 | 8,493.10 | 110,275 |
| 2023-06-26 | 8,750.00 | 8,810.00 | 8,680.00 | 8,780.00 | 8,483.44 | 128,624 |
| 2023-06-23 | 8,910.00 | 8,910.00 | 8,720.00 | 8,750.00 | 8,454.45 | 181,947 |
| 2023-06-22 | 8,850.00 | 8,950.00 | 8,800.00 | 8,890.00 | 8,589.72 | 369,877 |
| 2023-06-21 | 8,860.00 | 8,860.00 | 8,760.00 | 8,800.00 | 8,502.76 | 123,237 |
| 2023-06-20 | 8,810.00 | 8,860.00 | 8,790.00 | 8,810.00 | 8,512.42 | 148,025 |
| 2023-06-19 | 8,740.00 | 8,830.00 | 8,730.00 | 8,810.00 | 8,512.42 | 165,585 |
| 2023-06-16 | 8,720.00 | 8,740.00 | 8,690.00 | 8,710.00 | 8,415.80 | 140,308 |
| 2023-06-15 | 8,780.00 | 8,780.00 | 8,670.00 | 8,690.00 | 8,396.48 | 212,313 |
| 2023-06-14 | 8,870.00 | 8,870.00 | 8,710.00 | 8,780.00 | 8,483.44 | 222,510 |
| 2023-06-13 | 8,850.00 | 8,930.00 | 8,780.00 | 8,820.00 | 8,522.08 | 174,837 |
| 2023-06-12 | 8,880.00 | 8,940.00 | 8,820.00 | 8,820.00 | 8,522.08 | 185,598 |
| 2023-06-09 | 8,980.00 | 9,080.00 | 8,870.00 | 8,920.00 | 8,618.71 | 364,786 |
| 2023-06-08 | 9,050.00 | 9,080.00 | 8,840.00 | 8,870.00 | 8,570.40 | 406,681 |
| 2023-06-07 | 8,780.00 | 8,870.00 | 8,770.00 | 8,840.00 | 8,541.41 | 150,221 |
| 2023-06-05 | 8,780.00 | 8,810.00 | 8,700.00 | 8,780.00 | 8,483.44 | 119,662 |
| 2023-06-02 | 8,710.00 | 8,750.00 | 8,690.00 | 8,740.00 | 8,444.79 | 68,228 |
| 2023-06-01 | 8,700.00 | 8,760.00 | 8,690.00 | 8,710.00 | 8,415.80 | 79,084 |
| 2023-05-31 | 8,710.00 | 8,770.00 | 8,690.00 | 8,700.00 | 8,406.14 | 90,004 |
| 2023-05-30 | 8,750.00 | 8,770.00 | 8,670.00 | 8,710.00 | 8,415.80 | 121,978 |
| 2023-05-26 | 8,900.00 | 8,920.00 | 8,710.00 | 8,720.00 | 8,425.46 | 233,817 |
| 2023-05-25 | 9,000.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,599.38 | 188,203 |
| 2023-05-24 | 8,900.00 | 9,100.00 | 8,870.00 | 9,010.00 | 8,705.67 | 413,254 |
| 2023-05-23 | 8,930.00 | 8,990.00 | 8,810.00 | 8,910.00 | 8,609.04 | 169,391 |
| 2023-05-22 | 8,850.00 | 9,150.00 | 8,840.00 | 8,930.00 | 8,628.37 | 474,965 |
| 2023-05-19 | 8,810.00 | 8,900.00 | 8,800.00 | 8,840.00 | 8,541.41 | 223,283 |
| 2023-05-18 | 8,670.00 | 8,800.00 | 8,640.00 | 8,770.00 | 8,473.77 | 232,202 |
| 2023-05-17 | 8,690.00 | 8,740.00 | 8,600.00 | 8,700.00 | 8,406.14 | 127,916 |
| 2023-05-16 | 8,610.00 | 8,700.00 | 8,590.00 | 8,680.00 | 8,386.81 | 180,673 |
| 2023-05-15 | 8,650.00 | 8,650.00 | 8,580.00 | 8,620.00 | 8,328.84 | 95,871 |
| 2023-05-12 | 8,720.00 | 8,720.00 | 8,610.00 | 8,660.00 | 8,367.49 | 148,827 |
| 2023-05-11 | 8,790.00 | 8,810.00 | 8,690.00 | 8,720.00 | 8,425.46 | 166,754 |
| 2023-05-10 | 8,760.00 | 8,850.00 | 8,700.00 | 8,730.00 | 8,435.12 | 136,755 |
| 2023-05-09 | 8,840.00 | 8,900.00 | 8,710.00 | 8,730.00 | 8,435.12 | 174,373 |
| 2023-05-08 | 8,680.00 | 8,900.00 | 8,670.00 | 8,840.00 | 8,541.41 | 286,365 |
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.