Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,630.00 | 9,650.00 | 9,480.00 | 9,540.00 | 9,217.77 | 340,798 |
| 2023-02-06 | 9,600.00 | 9,770.00 | 9,390.00 | 9,630.00 | 9,304.73 | 1,542,123 |
| 2023-02-03 | 9,330.00 | 9,370.00 | 9,250.00 | 9,310.00 | 8,995.53 | 239,059 |
| 2023-02-02 | 9,330.00 | 9,360.00 | 9,240.00 | 9,320.00 | 9,005.20 | 191,771 |
| 2023-02-01 | 9,240.00 | 9,340.00 | 9,210.00 | 9,310.00 | 8,995.53 | 257,863 |
| 2023-01-31 | 9,120.00 | 9,210.00 | 9,000.00 | 9,200.00 | 8,889.25 | 226,542 |
| 2023-01-30 | 9,070.00 | 9,290.00 | 9,040.00 | 9,060.00 | 8,753.98 | 350,024 |
| 2023-01-27 | 9,170.00 | 9,180.00 | 9,060.00 | 9,070.00 | 8,763.64 | 176,657 |
| 2023-01-26 | 9,100.00 | 9,150.00 | 9,040.00 | 9,100.00 | 8,792.63 | 219,708 |
| 2023-01-25 | 8,920.00 | 9,100.00 | 8,880.00 | 9,040.00 | 8,734.65 | 270,398 |
| 2023-01-20 | 8,850.00 | 8,900.00 | 8,790.00 | 8,850.00 | 8,551.07 | 57,023 |
| 2023-01-19 | 8,760.00 | 8,910.00 | 8,740.00 | 8,820.00 | 8,522.08 | 117,390 |
| 2023-01-18 | 8,800.00 | 8,820.00 | 8,700.00 | 8,800.00 | 8,502.76 | 82,913 |
| 2023-01-17 | 8,780.00 | 8,840.00 | 8,750.00 | 8,770.00 | 8,473.77 | 76,925 |
| 2023-01-16 | 8,850.00 | 8,930.00 | 8,780.00 | 8,790.00 | 8,493.10 | 137,465 |
| 2023-01-13 | 8,830.00 | 8,880.00 | 8,770.00 | 8,820.00 | 8,522.08 | 128,043 |
| 2023-01-12 | 8,820.00 | 8,880.00 | 8,790.00 | 8,830.00 | 8,531.75 | 143,858 |
| 2023-01-11 | 8,790.00 | 8,790.00 | 8,700.00 | 8,740.00 | 8,444.79 | 115,622 |
| 2023-01-10 | 8,740.00 | 8,810.00 | 8,660.00 | 8,700.00 | 8,406.14 | 160,825 |
| 2023-01-09 | 8,530.00 | 8,670.00 | 8,520.00 | 8,660.00 | 8,367.49 | 103,114 |
| 2023-01-06 | 8,400.00 | 8,530.00 | 8,360.00 | 8,470.00 | 8,183.91 | 71,048 |
| 2023-01-05 | 8,450.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,116.27 | 82,214 |
| 2023-01-04 | 8,250.00 | 8,420.00 | 8,240.00 | 8,410.00 | 8,125.93 | 85,641 |
| 2023-01-03 | 8,270.00 | 8,340.00 | 8,060.00 | 8,290.00 | 8,009.99 | 191,291 |
| 2023-01-02 | 8,530.00 | 8,660.00 | 8,290.00 | 8,290.00 | 8,009.99 | 176,801 |
| 2022-12-29 | 8,750.00 | 8,750.00 | 8,510.00 | 8,510.00 | 8,222.56 | 176,929 |
| 2022-12-28 | 8,700.00 | 8,750.00 | 8,650.00 | 8,700.00 | 8,406.14 | 88,465 |
| 2022-12-27 | 8,690.00 | 8,710.00 | 8,610.00 | 8,710.00 | 8,319.18 | 120,747 |
| 2022-12-26 | 8,680.00 | 8,700.00 | 8,560.00 | 8,610.00 | 8,223.67 | 134,454 |
| 2022-12-23 | 8,790.00 | 8,790.00 | 8,610.00 | 8,610.00 | 8,223.67 | 201,269 |
| 2022-12-22 | 8,830.00 | 8,950.00 | 8,800.00 | 8,830.00 | 8,433.79 | 123,336 |
| 2022-12-21 | 8,820.00 | 8,880.00 | 8,770.00 | 8,810.00 | 8,414.69 | 116,274 |
| 2022-12-20 | 8,980.00 | 9,030.00 | 8,780.00 | 8,820.00 | 8,424.24 | 177,162 |
| 2022-12-19 | 9,190.00 | 9,190.00 | 8,980.00 | 8,980.00 | 8,577.06 | 112,670 |
| 2022-12-16 | 8,920.00 | 9,040.00 | 8,850.00 | 8,960.00 | 8,557.96 | 151,362 |
| 2022-12-15 | 9,070.00 | 9,120.00 | 8,980.00 | 9,000.00 | 8,596.17 | 112,882 |
| 2022-12-14 | 9,050.00 | 9,080.00 | 9,010.00 | 9,070.00 | 8,663.02 | 132,772 |
| 2022-12-13 | 9,000.00 | 9,050.00 | 8,970.00 | 8,990.00 | 8,586.61 | 82,233 |
| 2022-12-12 | 8,900.00 | 9,070.00 | 8,900.00 | 8,970.00 | 8,567.51 | 120,790 |
| 2022-12-09 | 8,860.00 | 8,920.00 | 8,810.00 | 8,890.00 | 8,491.10 | 139,722 |
| 2022-12-08 | 8,870.00 | 8,950.00 | 8,850.00 | 8,860.00 | 8,462.45 | 119,998 |
| 2022-12-07 | 8,870.00 | 8,960.00 | 8,820.00 | 8,900.00 | 8,500.65 | 113,600 |
| 2022-12-06 | 9,000.00 | 9,020.00 | 8,900.00 | 8,910.00 | 8,510.20 | 206,644 |
| 2022-12-05 | 9,190.00 | 9,190.00 | 9,020.00 | 9,030.00 | 8,624.82 | 158,199 |
| 2022-12-02 | 9,200.00 | 9,240.00 | 9,100.00 | 9,130.00 | 8,720.33 | 140,264 |
| 2022-12-01 | 9,200.00 | 9,280.00 | 9,160.00 | 9,180.00 | 8,768.09 | 205,655 |
| 2022-11-30 | 9,000.00 | 9,220.00 | 8,950.00 | 9,150.00 | 8,739.43 | 182,655 |
| 2022-11-29 | 9,020.00 | 9,030.00 | 8,940.00 | 9,000.00 | 8,596.17 | 206,298 |
| 2022-11-28 | 9,200.00 | 9,200.00 | 9,010.00 | 9,040.00 | 8,634.37 | 144,836 |
| 2022-11-25 | 9,150.00 | 9,220.00 | 9,140.00 | 9,200.00 | 8,787.19 | 132,623 |
| 2022-11-24 | 9,120.00 | 9,220.00 | 9,060.00 | 9,150.00 | 8,739.43 | 148,945 |
| 2022-11-23 | 9,250.00 | 9,250.00 | 9,100.00 | 9,120.00 | 8,710.78 | 145,270 |
| 2022-11-22 | 9,030.00 | 9,280.00 | 8,980.00 | 9,150.00 | 8,739.43 | 168,383 |
| 2022-11-21 | 9,100.00 | 9,120.00 | 8,960.00 | 9,010.00 | 8,605.72 | 129,471 |
| 2022-11-18 | 9,170.00 | 9,180.00 | 9,080.00 | 9,080.00 | 8,672.58 | 142,040 |
| 2022-11-17 | 9,290.00 | 9,300.00 | 9,110.00 | 9,140.00 | 8,729.88 | 187,058 |
| 2022-11-16 | 9,370.00 | 9,520.00 | 9,270.00 | 9,280.00 | 8,863.60 | 635,576 |
| 2022-11-15 | 9,180.00 | 9,280.00 | 9,120.00 | 9,260.00 | 8,844.50 | 320,458 |
| 2022-11-14 | 9,030.00 | 9,140.00 | 9,000.00 | 9,100.00 | 8,691.68 | 293,498 |
| 2022-11-11 | 9,370.00 | 9,380.00 | 8,970.00 | 9,010.00 | 8,605.72 | 821,034 |
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.