Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,950.00 | 6,500.00 | 5,790.00 | 5,850.00 | 5,850.00 | 2,164,831 |
| 2026-07-16 | 5,920.00 | 6,030.00 | 5,830.00 | 5,900.00 | 5,900.00 | 320,088 |
| 2026-07-15 | 5,930.00 | 6,040.00 | 5,860.00 | 5,900.00 | 5,900.00 | 396,969 |
| 2026-07-14 | 5,750.00 | 6,290.00 | 5,730.00 | 5,930.00 | 5,930.00 | 1,391,813 |
| 2026-07-13 | 5,820.00 | 5,980.00 | 5,700.00 | 5,750.00 | 5,750.00 | 367,299 |
| 2026-07-10 | 5,620.00 | 5,890.00 | 5,620.00 | 5,810.00 | 5,810.00 | 348,912 |
| 2026-07-09 | 5,560.00 | 5,740.00 | 5,560.00 | 5,620.00 | 5,620.00 | 229,492 |
| 2026-07-08 | 5,710.00 | 5,790.00 | 5,610.00 | 5,640.00 | 5,640.00 | 233,285 |
| 2026-07-07 | 5,650.00 | 5,810.00 | 5,580.00 | 5,780.00 | 5,780.00 | 224,891 |
| 2026-07-06 | 5,710.00 | 5,770.00 | 5,590.00 | 5,690.00 | 5,690.00 | 174,937 |
| 2026-07-03 | 5,670.00 | 5,730.00 | 5,560.00 | 5,700.00 | 5,700.00 | 153,611 |
| 2026-07-02 | 5,730.00 | 5,790.00 | 5,650.00 | 5,670.00 | 5,670.00 | 334,646 |
| 2026-07-01 | 5,730.00 | 5,850.00 | 5,680.00 | 5,820.00 | 5,820.00 | 146,779 |
| 2026-06-30 | 5,920.00 | 5,920.00 | 5,700.00 | 5,730.00 | 5,730.00 | 191,226 |
| 2026-06-29 | 5,500.00 | 6,010.00 | 5,500.00 | 5,840.00 | 5,840.00 | 233,153 |
| 2026-06-26 | 5,700.00 | 5,770.00 | 5,490.00 | 5,620.00 | 5,620.00 | 447,449 |
| 2026-06-25 | 5,840.00 | 5,940.00 | 5,700.00 | 5,710.00 | 5,710.00 | 253,799 |
| 2026-06-24 | 5,720.00 | 5,930.00 | 5,720.00 | 5,890.00 | 5,890.00 | 261,868 |
| 2026-06-23 | 5,910.00 | 6,030.00 | 5,710.00 | 5,730.00 | 5,730.00 | 416,461 |
| 2026-06-22 | 6,100.00 | 6,180.00 | 5,950.00 | 6,020.00 | 6,020.00 | 284,385 |
| 2026-06-19 | 6,230.00 | 6,260.00 | 6,060.00 | 6,150.00 | 6,150.00 | 372,310 |
| 2026-06-18 | 6,570.00 | 6,590.00 | 6,260.00 | 6,290.00 | 6,290.00 | 328,339 |
| 2026-06-17 | 6,520.00 | 6,640.00 | 6,470.00 | 6,530.00 | 6,530.00 | 238,694 |
| 2026-06-16 | 6,490.00 | 6,580.00 | 6,410.00 | 6,530.00 | 6,530.00 | 238,435 |
| 2026-06-15 | 6,450.00 | 6,600.00 | 6,410.00 | 6,480.00 | 6,480.00 | 372,834 |
| 2026-06-12 | 6,280.00 | 6,540.00 | 6,190.00 | 6,350.00 | 6,350.00 | 347,874 |
| 2026-06-11 | 6,170.00 | 6,250.00 | 6,040.00 | 6,230.00 | 6,230.00 | 344,015 |
| 2026-06-10 | 6,240.00 | 6,280.00 | 6,020.00 | 6,160.00 | 6,160.00 | 426,394 |
| 2026-06-09 | 6,190.00 | 6,380.00 | 6,130.00 | 6,240.00 | 6,240.00 | 418,549 |
| 2026-06-08 | 6,340.00 | 6,570.00 | 6,120.00 | 6,190.00 | 6,190.00 | 583,291 |
| 2026-06-05 | 6,560.00 | 6,590.00 | 6,410.00 | 6,570.00 | 6,570.00 | 385,291 |
| 2026-06-04 | 6,450.00 | 6,800.00 | 6,450.00 | 6,590.00 | 6,590.00 | 492,607 |
| 2026-06-02 | 6,700.00 | 6,790.00 | 6,580.00 | 6,600.00 | 6,600.00 | 592,787 |
| 2026-06-01 | 7,000.00 | 7,100.00 | 6,640.00 | 6,850.00 | 6,850.00 | 687,625 |
| 2026-05-29 | 7,180.00 | 7,270.00 | 6,900.00 | 7,000.00 | 7,000.00 | 846,596 |
| 2026-05-28 | 7,380.00 | 7,490.00 | 7,180.00 | 7,210.00 | 7,210.00 | 845,403 |
| 2026-05-27 | 7,750.00 | 7,750.00 | 7,250.00 | 7,390.00 | 7,390.00 | 1,100,004 |
| 2026-05-26 | 7,900.00 | 7,950.00 | 7,750.00 | 7,760.00 | 7,760.00 | 546,040 |
| 2026-05-22 | 7,910.00 | 8,100.00 | 7,850.00 | 7,950.00 | 7,950.00 | 643,246 |
| 2026-05-21 | 7,700.00 | 7,920.00 | 7,700.00 | 7,820.00 | 7,820.00 | 552,498 |
| 2026-05-20 | 7,900.00 | 7,930.00 | 7,600.00 | 7,690.00 | 7,690.00 | 707,063 |
| 2026-05-19 | 8,070.00 | 8,230.00 | 7,830.00 | 7,970.00 | 7,970.00 | 786,587 |
| 2026-05-18 | 8,280.00 | 8,340.00 | 7,920.00 | 8,090.00 | 8,090.00 | 920,030 |
| 2026-05-15 | 9,010.00 | 9,030.00 | 8,260.00 | 8,310.00 | 8,310.00 | 2,325,024 |
| 2026-05-14 | 9,150.00 | 9,150.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1,014,540 |
| 2026-05-13 | 9,120.00 | 9,600.00 | 9,120.00 | 9,150.00 | 9,150.00 | 2,524,280 |
| 2026-05-12 | 9,110.00 | 9,650.00 | 8,730.00 | 9,030.00 | 9,030.00 | 4,520,276 |
| 2026-05-11 | 9,300.00 | 9,560.00 | 9,080.00 | 9,180.00 | 9,180.00 | 1,975,350 |
| 2026-05-08 | 9,630.00 | 9,720.00 | 9,280.00 | 9,300.00 | 9,300.00 | 1,954,342 |
| 2026-05-07 | 10,050.00 | 10,130.00 | 9,500.00 | 9,520.00 | 9,520.00 | 4,158,731 |
| 2026-05-06 | 11,570.00 | 11,580.00 | 10,440.00 | 10,530.00 | 10,530.00 | 4,665,674 |
| 2026-05-04 | 11,760.00 | 12,820.00 | 11,320.00 | 11,610.00 | 11,610.00 | 16,507,480 |
| 2026-04-30 | 9,590.00 | 12,270.00 | 9,550.00 | 11,740.00 | 11,740.00 | 45,867,070 |
| 2026-04-29 | 9,320.00 | 9,510.00 | 9,200.00 | 9,440.00 | 9,440.00 | 1,722,514 |
| 2026-04-28 | 9,440.00 | 9,440.00 | 9,130.00 | 9,180.00 | 9,180.00 | 981,116 |
| 2026-04-27 | 9,100.00 | 9,750.00 | 9,050.00 | 9,390.00 | 9,390.00 | 2,608,409 |
| 2026-04-24 | 9,150.00 | 9,340.00 | 8,960.00 | 9,080.00 | 9,080.00 | 1,806,629 |
| 2026-04-23 | 9,000.00 | 9,400.00 | 8,710.00 | 9,000.00 | 9,000.00 | 4,370,311 |
| 2026-04-22 | 8,790.00 | 9,150.00 | 8,770.00 | 8,890.00 | 8,890.00 | 2,662,657 |
| 2026-04-21 | 9,040.00 | 9,040.00 | 8,610.00 | 8,620.00 | 8,620.00 | 1,499,235 |
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.