Namhae Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,000.00	14,000.00	13,000.00	13,100.00	12,512.20	1,964,355
2022-05-17	14,400.00	14,450.00	13,450.00	14,000.00	13,371.81	2,194,429
2022-05-16	13,400.00	14,400.00	13,150.00	14,100.00	13,467.33	2,995,205
2022-05-13	13,000.00	13,200.00	12,600.00	13,150.00	12,559.95	796,117
2022-05-12	12,700.00	13,600.00	12,650.00	12,900.00	12,321.17	2,058,716
2022-05-11	12,900.00	13,200.00	12,400.00	12,750.00	12,177.90	1,591,137
2022-05-10	13,650.00	14,000.00	12,650.00	12,700.00	12,130.14	2,842,980
2022-05-09	14,650.00	14,750.00	13,650.00	13,650.00	13,037.52	1,400,297
2022-05-06	14,050.00	14,650.00	13,600.00	14,500.00	13,849.38	1,439,671
2022-05-04	14,700.00	15,300.00	14,050.00	14,150.00	13,515.08	1,919,954
2022-05-03	14,650.00	15,500.00	14,050.00	14,650.00	13,992.65	4,002,780
2022-05-02	14,200.00	15,050.00	14,000.00	14,400.00	13,753.86	2,558,478
2022-04-29	14,200.00	14,350.00	13,700.00	14,000.00	13,371.81	1,173,586
2022-04-28	14,050.00	14,400.00	13,400.00	14,150.00	13,515.08	1,888,301
2022-04-27	14,200.00	14,700.00	13,550.00	13,850.00	13,228.54	2,994,167
2022-04-26	15,100.00	15,150.00	13,950.00	14,250.00	13,610.60	2,983,109
2022-04-25	14,750.00	15,900.00	14,600.00	14,850.00	14,183.67	3,547,926
2022-04-22	15,800.00	16,700.00	14,900.00	14,950.00	14,279.19	5,558,658
2022-04-21	15,550.00	15,900.00	15,050.00	15,550.00	14,852.26	2,314,207
2022-04-20	16,200.00	16,250.00	15,500.00	15,600.00	14,900.02	2,297,657
2022-04-19	15,850.00	17,000.00	15,200.00	16,450.00	15,711.88	6,485,816
2022-04-18	16,000.00	16,150.00	15,000.00	15,800.00	15,091.05	4,575,863
2022-04-15	14,950.00	16,500.00	14,750.00	16,150.00	15,425.34	7,869,144
2022-04-14	13,900.00	15,800.00	13,850.00	15,050.00	14,374.70	15,851,310
2022-04-13	12,250.00	14,500.00	12,150.00	14,200.00	13,562.84	7,471,465
2022-04-12	13,050.00	13,050.00	12,100.00	12,200.00	11,652.58	3,845,796
2022-04-11	11,600.00	13,300.00	11,550.00	13,050.00	12,464.44	10,598,290
2022-04-08	12,050.00	12,050.00	11,350.00	11,500.00	10,983.99	826,384
2022-04-07	11,800.00	12,150.00	11,600.00	11,750.00	11,222.77	1,031,173
2022-04-06	11,900.00	12,150.00	11,700.00	11,800.00	11,270.53	902,305
2022-04-05	11,850.00	11,950.00	11,550.00	11,900.00	11,366.04	1,302,542
2022-04-04	11,750.00	12,100.00	11,400.00	11,400.00	10,888.48	1,386,767
2022-04-01	11,150.00	11,650.00	11,050.00	11,550.00	11,031.75	1,828,018
2022-03-31	11,350.00	11,550.00	10,850.00	11,050.00	10,554.18	2,125,908
2022-03-30	11,000.00	11,250.00	10,850.00	11,100.00	10,601.94	1,445,495
2022-03-29	11,750.00	11,800.00	11,100.00	11,250.00	10,745.21	1,928,598
2022-03-28	12,250.00	12,400.00	11,550.00	11,950.00	11,413.80	2,064,463
2022-03-25	12,150.00	13,600.00	11,700.00	12,200.00	11,652.58	7,334,105
2022-03-24	12,550.00	12,750.00	11,950.00	12,100.00	11,557.07	3,365,884
2022-03-23	11,250.00	12,350.00	11,150.00	12,250.00	11,700.34	6,326,215
2022-03-22	11,100.00	11,650.00	10,900.00	11,150.00	10,649.69	5,916,697
2022-03-21	10,050.00	10,700.00	10,000.00	10,600.00	10,124.37	1,667,907
2022-03-18	9,890.00	10,100.00	9,890.00	10,050.00	9,599.05	688,068
2022-03-17	9,840.00	9,920.00	9,750.00	9,830.00	9,388.92	589,466
2022-03-16	10,000.00	10,050.00	9,760.00	9,840.00	9,398.47	684,348
2022-03-15	10,200.00	10,500.00	9,920.00	9,920.00	9,474.88	910,426
2022-03-14	10,000.00	10,500.00	9,990.00	10,150.00	9,694.56	1,538,064
2022-03-11	9,980.00	10,200.00	9,840.00	9,880.00	9,436.68	1,249,224
2022-03-10	10,100.00	10,600.00	9,770.00	9,900.00	9,455.78	4,121,508
2022-03-08	11,250.00	11,600.00	10,150.00	10,300.00	9,837.83	3,081,749
2022-03-07	10,900.00	11,400.00	10,800.00	11,100.00	10,601.94	3,415,365
2022-03-04	10,250.00	11,700.00	10,200.00	10,500.00	10,028.86	7,271,867
2022-03-03	10,200.00	10,300.00	10,000.00	10,150.00	9,694.56	444,562
2022-03-02	10,000.00	10,250.00	9,910.00	10,250.00	9,790.08	1,108,561
2022-02-28	9,840.00	9,910.00	9,630.00	9,660.00	9,226.55	383,124
2022-02-25	9,700.00	10,050.00	9,500.00	9,780.00	9,341.17	1,052,472
2022-02-24	9,440.00	9,960.00	9,380.00	9,840.00	9,398.47	1,707,648
2022-02-23	9,520.00	9,520.00	9,360.00	9,390.00	8,968.67	228,555
2022-02-22	9,490.00	9,740.00	9,270.00	9,390.00	8,968.67	957,850
2022-02-21	9,500.00	9,680.00	9,400.00	9,440.00	9,016.42	314,849

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.