Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,370.00 | 9,380.00 | 8,970.00 | 9,010.00 | 8,605.72 | 821,034 |
| 2022-11-10 | 9,130.00 | 9,330.00 | 9,110.00 | 9,210.00 | 8,796.74 | 164,914 |
| 2022-11-09 | 9,100.00 | 9,230.00 | 9,060.00 | 9,200.00 | 8,787.19 | 245,667 |
| 2022-11-08 | 9,050.00 | 9,090.00 | 8,940.00 | 9,030.00 | 8,624.82 | 169,869 |
| 2022-11-07 | 8,900.00 | 9,000.00 | 8,810.00 | 9,000.00 | 8,596.17 | 139,282 |
| 2022-11-04 | 8,800.00 | 8,840.00 | 8,680.00 | 8,840.00 | 8,443.34 | 103,094 |
| 2022-11-03 | 8,700.00 | 8,880.00 | 8,650.00 | 8,840.00 | 8,443.34 | 119,353 |
| 2022-11-02 | 9,050.00 | 9,050.00 | 8,890.00 | 8,910.00 | 8,510.20 | 169,095 |
| 2022-11-01 | 9,160.00 | 9,260.00 | 8,970.00 | 9,040.00 | 8,634.37 | 292,669 |
| 2022-10-31 | 8,850.00 | 9,180.00 | 8,730.00 | 9,120.00 | 8,710.78 | 592,898 |
| 2022-10-28 | 8,560.00 | 8,670.00 | 8,560.00 | 8,580.00 | 8,195.01 | 79,158 |
| 2022-10-27 | 8,500.00 | 8,680.00 | 8,500.00 | 8,610.00 | 8,223.67 | 126,750 |
| 2022-10-26 | 8,590.00 | 8,630.00 | 8,480.00 | 8,490.00 | 8,109.05 | 99,550 |
| 2022-10-25 | 8,620.00 | 8,670.00 | 8,500.00 | 8,520.00 | 8,137.70 | 117,633 |
| 2022-10-24 | 8,700.00 | 8,760.00 | 8,590.00 | 8,620.00 | 8,233.22 | 130,707 |
| 2022-10-21 | 8,790.00 | 8,880.00 | 8,550.00 | 8,560.00 | 8,175.91 | 278,536 |
| 2022-10-20 | 9,120.00 | 9,120.00 | 8,820.00 | 8,880.00 | 8,481.55 | 192,180 |
| 2022-10-19 | 9,250.00 | 9,250.00 | 9,040.00 | 9,100.00 | 8,691.68 | 139,789 |
| 2022-10-18 | 9,330.00 | 9,380.00 | 9,130.00 | 9,190.00 | 8,777.64 | 213,670 |
| 2022-10-17 | 8,950.00 | 9,230.00 | 8,820.00 | 9,140.00 | 8,729.88 | 150,077 |
| 2022-10-14 | 9,340.00 | 9,350.00 | 9,050.00 | 9,060.00 | 8,653.47 | 250,985 |
| 2022-10-13 | 9,100.00 | 9,610.00 | 9,000.00 | 9,000.00 | 8,596.17 | 738,439 |
| 2022-10-12 | 8,630.00 | 9,220.00 | 8,550.00 | 9,090.00 | 8,682.13 | 552,818 |
| 2022-10-11 | 8,610.00 | 8,780.00 | 8,480.00 | 8,720.00 | 8,328.73 | 346,916 |
| 2022-10-07 | 8,630.00 | 8,700.00 | 8,550.00 | 8,620.00 | 8,233.22 | 161,377 |
| 2022-10-06 | 8,730.00 | 8,770.00 | 8,640.00 | 8,700.00 | 8,309.63 | 160,379 |
| 2022-10-05 | 8,620.00 | 8,670.00 | 8,490.00 | 8,580.00 | 8,195.01 | 220,161 |
| 2022-10-04 | 8,400.00 | 8,490.00 | 8,290.00 | 8,460.00 | 8,080.40 | 173,923 |
| 2022-09-30 | 8,180.00 | 8,340.00 | 7,990.00 | 8,220.00 | 7,851.16 | 300,457 |
| 2022-09-29 | 8,500.00 | 8,650.00 | 8,130.00 | 8,260.00 | 7,889.37 | 275,539 |
| 2022-09-28 | 8,670.00 | 8,960.00 | 8,290.00 | 8,360.00 | 7,984.88 | 518,684 |
| 2022-09-27 | 8,650.00 | 8,850.00 | 8,500.00 | 8,680.00 | 8,290.52 | 467,926 |
| 2022-09-26 | 9,290.00 | 9,290.00 | 8,770.00 | 8,770.00 | 8,376.49 | 717,715 |
| 2022-09-23 | 9,870.00 | 10,100.00 | 9,450.00 | 9,460.00 | 9,035.53 | 832,947 |
| 2022-09-22 | 9,360.00 | 9,920.00 | 9,320.00 | 9,800.00 | 9,360.27 | 1,172,825 |
| 2022-09-21 | 9,360.00 | 9,480.00 | 9,340.00 | 9,400.00 | 8,978.22 | 209,709 |
| 2022-09-20 | 9,350.00 | 9,570.00 | 9,350.00 | 9,380.00 | 8,959.11 | 307,846 |
| 2022-09-19 | 9,720.00 | 9,790.00 | 9,230.00 | 9,240.00 | 8,825.40 | 567,887 |
| 2022-09-16 | 9,930.00 | 10,050.00 | 9,600.00 | 9,720.00 | 9,283.86 | 533,134 |
| 2022-09-15 | 9,860.00 | 10,400.00 | 9,860.00 | 10,000.00 | 9,551.30 | 676,698 |
| 2022-09-14 | 9,620.00 | 9,940.00 | 9,610.00 | 9,830.00 | 9,388.92 | 494,790 |
| 2022-09-13 | 10,000.00 | 10,100.00 | 9,970.00 | 10,000.00 | 9,551.30 | 423,352 |
| 2022-09-08 | 9,920.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,455.78 | 726,599 |
| 2022-09-07 | 10,100.00 | 10,100.00 | 9,580.00 | 9,790.00 | 9,350.72 | 950,764 |
| 2022-09-06 | 10,450.00 | 10,500.00 | 10,000.00 | 10,100.00 | 9,646.81 | 830,224 |
| 2022-09-05 | 10,700.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,124.37 | 822,136 |
| 2022-09-02 | 10,400.00 | 10,550.00 | 10,150.00 | 10,550.00 | 10,076.62 | 923,733 |
| 2022-09-01 | 10,600.00 | 10,750.00 | 10,200.00 | 10,250.00 | 9,790.08 | 940,571 |
| 2022-08-31 | 11,000.00 | 11,100.00 | 10,550.00 | 10,750.00 | 10,267.64 | 2,011,832 |
| 2022-08-30 | 11,750.00 | 11,900.00 | 11,100.00 | 11,250.00 | 10,745.21 | 2,111,737 |
| 2022-08-29 | 11,700.00 | 12,300.00 | 11,300.00 | 11,900.00 | 11,366.04 | 3,256,802 |
| 2022-08-26 | 11,250.00 | 11,900.00 | 11,100.00 | 11,650.00 | 11,127.26 | 4,717,862 |
| 2022-08-25 | 11,150.00 | 11,350.00 | 10,850.00 | 11,000.00 | 10,506.42 | 2,325,778 |
| 2022-08-24 | 10,700.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,172.13 | 1,049,991 |
| 2022-08-23 | 10,650.00 | 10,800.00 | 10,350.00 | 10,600.00 | 10,124.37 | 1,488,288 |
| 2022-08-22 | 9,960.00 | 10,750.00 | 9,870.00 | 10,600.00 | 10,124.37 | 3,450,030 |
| 2022-08-19 | 9,980.00 | 10,150.00 | 9,870.00 | 9,890.00 | 9,446.23 | 377,701 |
| 2022-08-18 | 9,740.00 | 10,050.00 | 9,650.00 | 9,920.00 | 9,474.88 | 434,575 |
| 2022-08-17 | 9,970.00 | 9,980.00 | 9,710.00 | 9,800.00 | 9,360.27 | 853,285 |
| 2022-08-16 | 10,200.00 | 10,350.00 | 10,000.00 | 10,050.00 | 9,599.05 | 615,686 |
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.