Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 12,050.00 | 12,150.00 | 11,350.00 | 11,550.00 | 10,965.88 | 1,136,200 |
| 2021-11-19 | 12,450.00 | 12,650.00 | 12,100.00 | 12,150.00 | 11,535.54 | 720,227 |
| 2021-11-18 | 12,650.00 | 12,650.00 | 12,250.00 | 12,300.00 | 11,677.96 | 651,185 |
| 2021-11-17 | 12,850.00 | 12,950.00 | 12,400.00 | 12,650.00 | 12,010.25 | 853,830 |
| 2021-11-16 | 12,700.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,200.14 | 899,523 |
| 2021-11-15 | 12,300.00 | 12,900.00 | 12,200.00 | 12,700.00 | 12,057.73 | 1,961,261 |
| 2021-11-12 | 12,450.00 | 12,750.00 | 12,050.00 | 12,200.00 | 11,583.01 | 1,580,378 |
| 2021-11-11 | 12,600.00 | 12,850.00 | 12,250.00 | 12,450.00 | 11,820.37 | 2,373,368 |
| 2021-11-10 | 14,350.00 | 14,450.00 | 12,900.00 | 12,900.00 | 12,247.61 | 3,974,335 |
| 2021-11-09 | 15,400.00 | 15,700.00 | 14,650.00 | 15,150.00 | 14,383.82 | 5,484,875 |
| 2021-11-08 | 14,850.00 | 16,200.00 | 14,400.00 | 14,650.00 | 13,909.11 | 9,238,226 |
| 2021-11-05 | 15,500.00 | 15,750.00 | 14,000.00 | 14,500.00 | 13,766.69 | 5,086,588 |
| 2021-11-04 | 14,450.00 | 16,400.00 | 14,250.00 | 15,400.00 | 14,621.18 | 22,091,461 |
| 2021-11-03 | 12,900.00 | 14,700.00 | 12,900.00 | 13,900.00 | 13,197.04 | 9,746,736 |
| 2021-11-02 | 12,650.00 | 12,850.00 | 12,350.00 | 12,700.00 | 12,057.73 | 1,106,136 |
| 2021-11-01 | 13,500.00 | 13,600.00 | 12,500.00 | 12,550.00 | 11,915.31 | 1,366,393 |
| 2021-10-29 | 13,100.00 | 13,600.00 | 12,950.00 | 13,400.00 | 12,722.33 | 1,429,312 |
| 2021-10-28 | 13,200.00 | 13,700.00 | 12,900.00 | 12,950.00 | 12,295.08 | 1,767,636 |
| 2021-10-27 | 12,800.00 | 13,350.00 | 12,800.00 | 13,100.00 | 12,437.50 | 1,248,372 |
| 2021-10-26 | 13,450.00 | 13,750.00 | 12,950.00 | 12,950.00 | 12,295.08 | 2,229,955 |
| 2021-10-25 | 13,800.00 | 13,850.00 | 12,900.00 | 13,050.00 | 12,390.03 | 2,453,867 |
| 2021-10-22 | 13,450.00 | 14,300.00 | 13,200.00 | 14,000.00 | 13,291.98 | 9,774,464 |
| 2021-10-21 | 13,450.00 | 13,550.00 | 12,900.00 | 13,350.00 | 12,674.85 | 4,397,058 |
| 2021-10-20 | 11,500.00 | 14,100.00 | 11,250.00 | 13,750.00 | 13,054.62 | 14,570,390 |
| 2021-10-19 | 11,900.00 | 12,050.00 | 11,400.00 | 11,450.00 | 10,870.94 | 902,689 |
| 2021-10-18 | 11,900.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,155.77 | 644,436 |
| 2021-10-15 | 11,700.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,298.18 | 989,472 |
| 2021-10-14 | 11,600.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,060.83 | 567,823 |
← NewerPage 21 of 21 · 1,228 trading days
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.