Namhae Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	9,500.00	9,600.00	9,350.00	9,450.00	9,025.97	250,430
2022-02-17	9,370.00	9,520.00	9,290.00	9,520.00	9,092.83	383,345
2022-02-16	9,280.00	9,410.00	9,190.00	9,370.00	8,949.56	393,255
2022-02-15	9,330.00	9,930.00	9,250.00	9,340.00	8,920.91	1,519,653
2022-02-14	9,390.00	9,880.00	9,220.00	9,230.00	8,815.85	987,131
2022-02-11	9,340.00	9,900.00	9,210.00	9,430.00	9,006.87	816,748
2022-02-10	9,440.00	9,510.00	9,330.00	9,390.00	8,968.67	145,173
2022-02-09	9,170.00	9,440.00	9,140.00	9,320.00	8,901.81	166,990
2022-02-08	9,260.00	9,340.00	9,070.00	9,110.00	8,701.23	120,155
2022-02-07	9,220.00	9,290.00	9,120.00	9,260.00	8,844.50	138,988
2022-02-04	9,080.00	9,360.00	9,080.00	9,280.00	8,863.60	377,979
2022-02-03	8,910.00	9,140.00	8,830.00	9,080.00	8,672.58	195,920
2022-01-28	8,610.00	8,910.00	8,500.00	8,820.00	8,424.24	193,565
2022-01-27	8,870.00	8,940.00	8,550.00	8,610.00	8,223.67	326,588
2022-01-26	8,820.00	9,120.00	8,820.00	8,940.00	8,538.86	222,390
2022-01-25	9,020.00	9,100.00	8,690.00	8,820.00	8,424.24	496,482
2022-01-24	9,300.00	9,570.00	9,020.00	9,050.00	8,643.92	459,453
2022-01-21	9,480.00	9,590.00	9,380.00	9,420.00	8,997.32	200,920
2022-01-20	9,410.00	9,670.00	9,390.00	9,540.00	9,111.94	235,673
2022-01-19	9,700.00	9,880.00	9,400.00	9,420.00	8,997.32	573,190
2022-01-18	9,700.00	9,780.00	9,430.00	9,450.00	9,025.97	369,037
2022-01-17	9,830.00	10,300.00	9,580.00	9,700.00	9,264.76	555,750
2022-01-14	9,800.00	9,910.00	9,740.00	9,770.00	9,331.62	156,762
2022-01-13	9,830.00	9,930.00	9,810.00	9,840.00	9,398.47	124,664
2022-01-12	9,700.00	9,880.00	9,700.00	9,800.00	9,360.27	174,754
2022-01-11	9,870.00	9,950.00	9,610.00	9,670.00	9,236.10	425,369
2022-01-10	10,000.00	10,050.00	9,890.00	9,960.00	9,513.09	240,846
2022-01-07	10,000.00	10,150.00	9,950.00	10,000.00	9,551.30	158,526
2022-01-06	10,150.00	10,300.00	9,950.00	10,000.00	9,551.30	452,449
2022-01-05	10,450.00	10,500.00	10,150.00	10,300.00	9,837.83	295,130
2022-01-04	10,450.00	10,600.00	10,350.00	10,450.00	9,981.10	173,224
2022-01-03	10,500.00	10,650.00	10,400.00	10,450.00	9,981.10	229,353
2021-12-30	10,400.00	10,550.00	10,300.00	10,500.00	10,028.86	284,073
2021-12-29	10,050.00	10,600.00	10,000.00	10,350.00	9,885.59	387,442
2021-12-28	10,100.00	10,100.00	10,000.00	10,050.00	9,541.74	195,709
2021-12-27	10,100.00	10,150.00	10,000.00	10,050.00	9,541.74	127,430
2021-12-24	10,050.00	10,100.00	9,980.00	10,050.00	9,541.74	203,221
2021-12-23	10,200.00	10,250.00	9,950.00	10,000.00	9,494.27	248,637
2021-12-22	9,970.00	10,300.00	9,950.00	10,150.00	9,636.69	342,923
2021-12-21	9,990.00	10,100.00	9,800.00	9,910.00	9,408.82	431,847
2021-12-20	10,250.00	10,300.00	9,980.00	9,990.00	9,484.78	315,379
2021-12-17	10,200.00	10,350.00	10,100.00	10,300.00	9,779.10	182,085
2021-12-16	10,250.00	10,300.00	10,150.00	10,250.00	9,731.63	217,771
2021-12-15	10,200.00	10,350.00	10,050.00	10,150.00	9,636.69	233,656
2021-12-14	10,350.00	10,450.00	10,200.00	10,250.00	9,731.63	227,546
2021-12-13	10,650.00	10,700.00	10,450.00	10,450.00	9,921.51	279,815
2021-12-10	10,550.00	10,750.00	10,450.00	10,650.00	10,111.40	182,569
2021-12-09	10,550.00	10,800.00	10,550.00	10,600.00	10,063.93	286,945
2021-12-08	10,750.00	10,800.00	10,500.00	10,500.00	9,968.99	345,567
2021-12-07	10,700.00	10,750.00	10,450.00	10,700.00	10,158.87	314,754
2021-12-06	10,450.00	10,750.00	10,400.00	10,650.00	10,111.40	308,793
2021-12-03	10,550.00	10,850.00	10,500.00	10,600.00	10,063.93	501,917
2021-12-02	10,150.00	10,550.00	10,100.00	10,500.00	9,968.99	437,083
2021-12-01	10,000.00	10,500.00	9,800.00	10,400.00	9,874.04	555,913
2021-11-30	10,650.00	10,750.00	9,860.00	9,950.00	9,446.80	999,502
2021-11-29	10,250.00	10,800.00	10,200.00	10,550.00	10,016.46	722,271
2021-11-26	11,000.00	11,050.00	10,550.00	10,750.00	10,206.34	725,191
2021-11-25	11,400.00	11,450.00	10,950.00	11,000.00	10,443.70	737,849
2021-11-24	11,400.00	11,650.00	11,200.00	11,450.00	10,870.94	711,669
2021-11-23	11,500.00	11,700.00	11,200.00	11,350.00	10,776.00	571,358

← NewerPage 20 of 21 · 1,228 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.