Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,730.00 | 8,730.00 | 8,610.00 | 8,640.00 | 8,348.16 | 133,782 |
| 2023-05-03 | 8,600.00 | 8,760.00 | 8,600.00 | 8,720.00 | 8,425.46 | 156,769 |
| 2023-05-02 | 8,620.00 | 8,710.00 | 8,620.00 | 8,680.00 | 8,386.81 | 112,290 |
| 2023-04-28 | 8,770.00 | 8,770.00 | 8,560.00 | 8,620.00 | 8,328.84 | 274,242 |
| 2023-04-27 | 8,770.00 | 8,840.00 | 8,660.00 | 8,690.00 | 8,396.48 | 264,526 |
| 2023-04-26 | 8,670.00 | 8,880.00 | 8,640.00 | 8,880.00 | 8,580.06 | 377,217 |
| 2023-04-25 | 8,810.00 | 8,810.00 | 8,650.00 | 8,710.00 | 8,415.80 | 352,867 |
| 2023-04-24 | 9,240.00 | 9,300.00 | 8,790.00 | 8,810.00 | 8,512.42 | 636,385 |
| 2023-04-21 | 9,050.00 | 9,470.00 | 9,040.00 | 9,130.00 | 8,821.61 | 2,066,290 |
| 2023-04-20 | 8,860.00 | 9,220.00 | 8,850.00 | 9,060.00 | 8,753.98 | 867,783 |
| 2023-04-19 | 8,840.00 | 8,900.00 | 8,760.00 | 8,850.00 | 8,551.07 | 197,481 |
| 2023-04-18 | 8,940.00 | 8,940.00 | 8,830.00 | 8,850.00 | 8,551.07 | 182,472 |
| 2023-04-17 | 8,800.00 | 8,940.00 | 8,770.00 | 8,940.00 | 8,638.03 | 216,212 |
| 2023-04-14 | 8,810.00 | 8,880.00 | 8,740.00 | 8,830.00 | 8,531.75 | 216,621 |
| 2023-04-13 | 8,840.00 | 8,840.00 | 8,690.00 | 8,760.00 | 8,464.11 | 153,966 |
| 2023-04-12 | 8,830.00 | 8,890.00 | 8,760.00 | 8,800.00 | 8,502.76 | 164,033 |
| 2023-04-11 | 8,700.00 | 8,850.00 | 8,660.00 | 8,810.00 | 8,512.42 | 137,482 |
| 2023-04-10 | 8,800.00 | 8,810.00 | 8,610.00 | 8,680.00 | 8,386.81 | 218,432 |
| 2023-04-07 | 8,800.00 | 8,850.00 | 8,720.00 | 8,810.00 | 8,512.42 | 152,365 |
| 2023-04-06 | 9,030.00 | 9,030.00 | 8,780.00 | 8,800.00 | 8,502.76 | 250,421 |
| 2023-04-05 | 9,130.00 | 9,180.00 | 8,960.00 | 9,000.00 | 8,696.00 | 257,705 |
| 2023-04-04 | 9,150.00 | 9,230.00 | 9,100.00 | 9,130.00 | 8,821.61 | 192,832 |
| 2023-04-03 | 9,190.00 | 9,200.00 | 9,030.00 | 9,120.00 | 8,811.95 | 225,285 |
| 2023-03-31 | 9,040.00 | 9,080.00 | 8,970.00 | 9,050.00 | 8,744.32 | 172,433 |
| 2023-03-30 | 9,160.00 | 9,160.00 | 9,000.00 | 9,040.00 | 8,734.65 | 146,865 |
| 2023-03-29 | 8,900.00 | 9,080.00 | 8,830.00 | 9,040.00 | 8,734.65 | 286,256 |
| 2023-03-28 | 8,670.00 | 8,820.00 | 8,660.00 | 8,810.00 | 8,512.42 | 125,822 |
| 2023-03-27 | 8,700.00 | 8,710.00 | 8,590.00 | 8,670.00 | 8,377.15 | 97,547 |
| 2023-03-24 | 8,560.00 | 8,700.00 | 8,510.00 | 8,700.00 | 8,406.14 | 97,506 |
| 2023-03-23 | 8,600.00 | 8,660.00 | 8,520.00 | 8,560.00 | 8,270.87 | 185,361 |
| 2023-03-22 | 8,700.00 | 8,740.00 | 8,570.00 | 8,640.00 | 8,348.16 | 101,295 |
| 2023-03-21 | 8,700.00 | 8,740.00 | 8,640.00 | 8,660.00 | 8,367.49 | 107,243 |
| 2023-03-20 | 8,550.00 | 8,710.00 | 8,530.00 | 8,670.00 | 8,377.15 | 113,691 |
| 2023-03-17 | 8,700.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,309.52 | 212,027 |
| 2023-03-16 | 8,550.00 | 8,620.00 | 8,510.00 | 8,570.00 | 8,280.53 | 161,896 |
| 2023-03-15 | 8,640.00 | 8,740.00 | 8,620.00 | 8,660.00 | 8,367.49 | 105,586 |
| 2023-03-14 | 8,900.00 | 8,940.00 | 8,470.00 | 8,470.00 | 8,183.91 | 370,772 |
| 2023-03-13 | 8,960.00 | 9,000.00 | 8,770.00 | 8,900.00 | 8,599.38 | 261,665 |
| 2023-03-10 | 9,030.00 | 9,160.00 | 9,010.00 | 9,030.00 | 8,724.99 | 172,091 |
| 2023-03-09 | 9,230.00 | 9,240.00 | 9,060.00 | 9,160.00 | 8,850.60 | 181,921 |
| 2023-03-08 | 9,460.00 | 9,460.00 | 9,160.00 | 9,170.00 | 8,860.26 | 323,302 |
| 2023-03-07 | 9,160.00 | 9,550.00 | 9,160.00 | 9,460.00 | 9,140.47 | 737,302 |
| 2023-03-06 | 9,160.00 | 9,170.00 | 9,030.00 | 9,140.00 | 8,831.28 | 179,063 |
| 2023-03-03 | 9,190.00 | 9,200.00 | 9,080.00 | 9,150.00 | 8,840.94 | 110,103 |
| 2023-03-02 | 9,050.00 | 9,240.00 | 9,040.00 | 9,160.00 | 8,850.60 | 193,843 |
| 2023-02-28 | 9,020.00 | 9,140.00 | 9,010.00 | 9,030.00 | 8,724.99 | 111,155 |
| 2023-02-27 | 9,020.00 | 9,100.00 | 8,950.00 | 9,020.00 | 8,715.33 | 128,836 |
| 2023-02-24 | 9,200.00 | 9,240.00 | 8,960.00 | 9,070.00 | 8,763.64 | 184,628 |
| 2023-02-23 | 9,210.00 | 9,280.00 | 9,150.00 | 9,180.00 | 8,869.92 | 133,602 |
| 2023-02-22 | 9,350.00 | 9,480.00 | 9,180.00 | 9,200.00 | 8,889.25 | 268,609 |
| 2023-02-21 | 9,270.00 | 9,400.00 | 9,270.00 | 9,390.00 | 9,072.83 | 162,111 |
| 2023-02-20 | 9,320.00 | 9,370.00 | 9,220.00 | 9,270.00 | 8,956.89 | 131,363 |
| 2023-02-17 | 9,190.00 | 9,300.00 | 9,130.00 | 9,290.00 | 8,976.21 | 143,706 |
| 2023-02-16 | 9,170.00 | 9,230.00 | 9,150.00 | 9,190.00 | 8,879.59 | 116,622 |
| 2023-02-15 | 9,440.00 | 9,440.00 | 9,080.00 | 9,120.00 | 8,811.95 | 228,297 |
| 2023-02-14 | 9,440.00 | 9,500.00 | 9,360.00 | 9,360.00 | 9,043.85 | 144,307 |
| 2023-02-13 | 9,260.00 | 9,480.00 | 9,260.00 | 9,440.00 | 9,121.14 | 249,546 |
| 2023-02-10 | 9,290.00 | 9,350.00 | 9,210.00 | 9,250.00 | 8,937.56 | 202,604 |
| 2023-02-09 | 9,550.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,053.51 | 226,177 |
| 2023-02-08 | 9,540.00 | 9,610.00 | 9,490.00 | 9,540.00 | 9,217.77 | 288,040 |
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.