Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,150.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,646.81 | 219,086 |
| 2022-08-11 | 10,200.00 | 10,200.00 | 9,950.00 | 10,150.00 | 9,694.56 | 458,818 |
| 2022-08-10 | 9,870.00 | 10,200.00 | 9,830.00 | 10,000.00 | 9,551.30 | 697,857 |
| 2022-08-09 | 10,100.00 | 10,150.00 | 9,780.00 | 9,890.00 | 9,446.23 | 467,799 |
| 2022-08-08 | 9,680.00 | 9,860.00 | 9,590.00 | 9,840.00 | 9,398.47 | 290,155 |
| 2022-08-05 | 9,750.00 | 9,940.00 | 9,660.00 | 9,670.00 | 9,236.10 | 375,963 |
| 2022-08-04 | 9,890.00 | 9,910.00 | 9,670.00 | 9,750.00 | 9,312.51 | 297,687 |
| 2022-08-03 | 9,670.00 | 9,890.00 | 9,550.00 | 9,870.00 | 9,427.13 | 345,185 |
| 2022-08-02 | 10,200.00 | 10,200.00 | 9,610.00 | 9,630.00 | 9,197.90 | 963,985 |
| 2022-08-01 | 9,700.00 | 10,250.00 | 9,650.00 | 10,200.00 | 9,742.32 | 690,489 |
| 2022-07-29 | 9,780.00 | 9,820.00 | 9,600.00 | 9,700.00 | 9,264.76 | 361,603 |
| 2022-07-28 | 9,640.00 | 9,730.00 | 9,550.00 | 9,730.00 | 9,293.41 | 370,796 |
| 2022-07-27 | 9,400.00 | 9,640.00 | 9,400.00 | 9,600.00 | 9,169.24 | 349,046 |
| 2022-07-26 | 9,350.00 | 9,570.00 | 9,350.00 | 9,460.00 | 9,035.53 | 431,135 |
| 2022-07-25 | 9,230.00 | 9,350.00 | 9,210.00 | 9,340.00 | 8,920.91 | 184,669 |
| 2022-07-22 | 9,430.00 | 9,460.00 | 9,210.00 | 9,230.00 | 8,815.85 | 384,807 |
| 2022-07-21 | 9,390.00 | 9,410.00 | 9,310.00 | 9,410.00 | 8,987.77 | 205,875 |
| 2022-07-20 | 9,710.00 | 9,790.00 | 9,300.00 | 9,330.00 | 8,911.36 | 808,433 |
| 2022-07-19 | 9,460.00 | 9,590.00 | 9,380.00 | 9,560.00 | 9,131.04 | 188,675 |
| 2022-07-18 | 9,260.00 | 9,490.00 | 9,150.00 | 9,490.00 | 9,064.18 | 351,839 |
| 2022-07-15 | 9,420.00 | 9,470.00 | 9,090.00 | 9,150.00 | 8,739.43 | 345,093 |
| 2022-07-14 | 9,540.00 | 9,750.00 | 9,410.00 | 9,420.00 | 8,997.32 | 326,768 |
| 2022-07-13 | 9,360.00 | 9,550.00 | 9,130.00 | 9,460.00 | 9,035.53 | 399,981 |
| 2022-07-12 | 9,750.00 | 9,990.00 | 9,290.00 | 9,370.00 | 8,949.56 | 559,875 |
| 2022-07-11 | 9,660.00 | 9,850.00 | 9,450.00 | 9,760.00 | 9,322.06 | 311,166 |
| 2022-07-08 | 9,460.00 | 9,760.00 | 9,400.00 | 9,650.00 | 9,217.00 | 459,397 |
| 2022-07-07 | 9,290.00 | 9,420.00 | 9,210.00 | 9,380.00 | 8,959.11 | 324,095 |
| 2022-07-06 | 9,520.00 | 9,520.00 | 9,140.00 | 9,160.00 | 8,748.99 | 529,737 |
| 2022-07-05 | 9,220.00 | 9,600.00 | 9,220.00 | 9,600.00 | 9,169.24 | 382,007 |
| 2022-07-04 | 9,470.00 | 9,530.00 | 9,000.00 | 9,220.00 | 8,806.29 | 561,013 |
| 2022-07-01 | 9,990.00 | 10,100.00 | 9,320.00 | 9,470.00 | 9,045.08 | 830,612 |
| 2022-06-30 | 10,250.00 | 10,500.00 | 9,910.00 | 9,940.00 | 9,493.99 | 839,868 |
| 2022-06-29 | 10,050.00 | 10,200.00 | 9,960.00 | 10,150.00 | 9,694.56 | 346,388 |
| 2022-06-28 | 10,000.00 | 10,250.00 | 9,900.00 | 10,150.00 | 9,694.56 | 508,991 |
| 2022-06-27 | 9,710.00 | 10,150.00 | 9,710.00 | 10,050.00 | 9,599.05 | 785,598 |
| 2022-06-24 | 9,320.00 | 9,780.00 | 9,260.00 | 9,700.00 | 9,264.76 | 962,716 |
| 2022-06-23 | 10,850.00 | 10,900.00 | 9,400.00 | 9,400.00 | 8,978.22 | 2,215,716 |
| 2022-06-22 | 11,150.00 | 11,650.00 | 10,800.00 | 10,950.00 | 10,458.67 | 2,621,872 |
| 2022-06-21 | 11,150.00 | 11,600.00 | 10,750.00 | 10,850.00 | 10,363.16 | 2,813,131 |
| 2022-06-20 | 10,900.00 | 10,950.00 | 10,500.00 | 10,600.00 | 10,124.37 | 806,601 |
| 2022-06-17 | 11,000.00 | 11,500.00 | 10,650.00 | 10,950.00 | 10,458.67 | 1,515,656 |
| 2022-06-16 | 10,850.00 | 11,250.00 | 10,850.00 | 10,850.00 | 10,363.16 | 720,814 |
| 2022-06-15 | 11,000.00 | 11,450.00 | 10,600.00 | 10,750.00 | 10,267.64 | 765,640 |
| 2022-06-14 | 11,300.00 | 11,450.00 | 10,600.00 | 11,150.00 | 10,649.69 | 1,349,113 |
| 2022-06-13 | 11,500.00 | 11,900.00 | 11,200.00 | 11,550.00 | 11,031.75 | 1,345,099 |
| 2022-06-10 | 11,550.00 | 12,150.00 | 11,400.00 | 11,700.00 | 11,175.02 | 1,396,845 |
| 2022-06-09 | 11,700.00 | 11,850.00 | 11,400.00 | 11,600.00 | 11,079.50 | 455,206 |
| 2022-06-08 | 12,150.00 | 12,200.00 | 11,550.00 | 11,700.00 | 11,175.02 | 1,035,723 |
| 2022-06-07 | 12,250.00 | 12,400.00 | 12,100.00 | 12,200.00 | 11,652.58 | 442,255 |
| 2022-06-03 | 12,800.00 | 12,800.00 | 12,100.00 | 12,150.00 | 11,604.82 | 985,037 |
| 2022-06-02 | 12,750.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,225.66 | 248,575 |
| 2022-05-31 | 12,850.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,130.14 | 561,497 |
| 2022-05-30 | 12,850.00 | 13,100.00 | 12,650.00 | 12,850.00 | 12,273.41 | 682,111 |
| 2022-05-27 | 12,300.00 | 12,850.00 | 12,150.00 | 12,500.00 | 11,939.12 | 1,040,050 |
| 2022-05-26 | 12,200.00 | 12,450.00 | 12,050.00 | 12,100.00 | 11,557.07 | 472,375 |
| 2022-05-25 | 12,350.00 | 12,700.00 | 12,100.00 | 12,150.00 | 11,604.82 | 812,287 |
| 2022-05-24 | 12,800.00 | 12,900.00 | 12,200.00 | 12,250.00 | 11,700.34 | 918,606 |
| 2022-05-23 | 13,100.00 | 13,150.00 | 12,500.00 | 12,700.00 | 12,130.14 | 964,998 |
| 2022-05-20 | 13,250.00 | 13,500.00 | 13,100.00 | 13,200.00 | 12,607.71 | 747,424 |
| 2022-05-19 | 12,700.00 | 13,400.00 | 12,600.00 | 13,400.00 | 12,798.74 | 1,062,468 |
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.