Namhae Chemical historical data
| 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 |
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.