Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,990.00 | 9,300.00 | 8,830.00 | 9,030.00 | 9,030.00 | 3,280,252 |
| 2026-04-17 | 8,840.00 | 9,350.00 | 8,610.00 | 8,840.00 | 8,840.00 | 5,614,927 |
| 2026-04-16 | 8,900.00 | 9,040.00 | 8,700.00 | 8,820.00 | 8,820.00 | 2,081,948 |
| 2026-04-15 | 9,280.00 | 9,440.00 | 8,830.00 | 8,960.00 | 8,960.00 | 3,887,185 |
| 2026-04-14 | 9,430.00 | 10,160.00 | 9,140.00 | 9,610.00 | 9,610.00 | 18,578,670 |
| 2026-04-13 | 8,250.00 | 9,850.00 | 7,960.00 | 9,390.00 | 9,390.00 | 32,329,199 |
| 2026-04-10 | 7,800.00 | 7,960.00 | 7,750.00 | 7,940.00 | 7,940.00 | 664,590 |
| 2026-04-09 | 7,920.00 | 7,950.00 | 7,790.00 | 7,810.00 | 7,810.00 | 866,746 |
| 2026-04-08 | 7,800.00 | 7,950.00 | 7,700.00 | 7,820.00 | 7,820.00 | 1,741,892 |
| 2026-04-07 | 8,290.00 | 8,520.00 | 8,140.00 | 8,220.00 | 8,220.00 | 1,008,346 |
| 2026-04-06 | 8,610.00 | 8,790.00 | 8,210.00 | 8,260.00 | 8,260.00 | 2,474,981 |
| 2026-04-03 | 7,920.00 | 8,580.00 | 7,910.00 | 8,350.00 | 8,350.00 | 2,375,676 |
| 2026-04-02 | 7,940.00 | 8,300.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1,889,561 |
| 2026-04-01 | 7,730.00 | 7,970.00 | 7,580.00 | 7,950.00 | 7,950.00 | 1,061,692 |
| 2026-03-31 | 8,450.00 | 8,580.00 | 7,950.00 | 7,990.00 | 7,990.00 | 1,542,838 |
| 2026-03-30 | 8,300.00 | 8,870.00 | 8,200.00 | 8,260.00 | 8,260.00 | 3,913,911 |
| 2026-03-27 | 8,560.00 | 8,600.00 | 7,910.00 | 8,040.00 | 8,040.00 | 1,593,731 |
| 2026-03-26 | 8,080.00 | 8,660.00 | 8,020.00 | 8,440.00 | 8,440.00 | 3,518,848 |
| 2026-03-25 | 7,900.00 | 8,020.00 | 7,690.00 | 7,990.00 | 7,990.00 | 1,073,661 |
| 2026-03-24 | 7,780.00 | 8,250.00 | 7,750.00 | 7,930.00 | 7,930.00 | 1,454,281 |
| 2026-03-23 | 8,680.00 | 8,900.00 | 8,030.00 | 8,040.00 | 8,040.00 | 3,065,782 |
| 2026-03-20 | 8,520.00 | 8,550.00 | 8,220.00 | 8,320.00 | 8,320.00 | 1,614,325 |
| 2026-03-19 | 8,610.00 | 9,160.00 | 8,300.00 | 8,520.00 | 8,520.00 | 5,391,738 |
| 2026-03-18 | 8,660.00 | 8,690.00 | 7,950.00 | 8,090.00 | 8,090.00 | 2,558,947 |
| 2026-03-17 | 8,340.00 | 8,900.00 | 8,160.00 | 8,900.00 | 8,900.00 | 2,964,284 |
| 2026-03-16 | 9,330.00 | 9,560.00 | 8,590.00 | 8,650.00 | 8,650.00 | 5,720,376 |
| 2026-03-13 | 9,830.00 | 10,990.00 | 8,860.00 | 8,950.00 | 8,950.00 | 15,797,640 |
| 2026-03-12 | 8,620.00 | 9,200.00 | 8,330.00 | 8,730.00 | 8,730.00 | 11,141,920 |
| 2026-03-11 | 8,090.00 | 8,290.00 | 7,770.00 | 8,060.00 | 8,060.00 | 3,644,437 |
| 2026-03-10 | 8,050.00 | 8,670.00 | 7,690.00 | 8,260.00 | 8,260.00 | 7,658,484 |
| 2026-03-09 | 9,010.00 | 9,860.00 | 8,700.00 | 8,920.00 | 8,920.00 | 13,233,440 |
| 2026-03-06 | 7,430.00 | 7,600.00 | 7,240.00 | 7,590.00 | 7,590.00 | 723,875 |
| 2026-03-05 | 7,300.00 | 7,650.00 | 7,010.00 | 7,370.00 | 7,370.00 | 1,332,358 |
| 2026-03-04 | 7,430.00 | 7,430.00 | 6,680.00 | 7,010.00 | 7,010.00 | 930,203 |
| 2026-03-03 | 7,370.00 | 7,680.00 | 7,290.00 | 7,350.00 | 7,350.00 | 792,854 |
| 2026-02-27 | 7,330.00 | 7,440.00 | 7,250.00 | 7,370.00 | 7,370.00 | 185,069 |
| 2026-02-26 | 7,460.00 | 7,500.00 | 7,250.00 | 7,320.00 | 7,320.00 | 337,982 |
| 2026-02-25 | 7,580.00 | 7,600.00 | 7,420.00 | 7,450.00 | 7,450.00 | 241,630 |
| 2026-02-24 | 7,610.00 | 7,800.00 | 7,450.00 | 7,580.00 | 7,580.00 | 221,593 |
| 2026-02-23 | 7,700.00 | 7,790.00 | 7,600.00 | 7,640.00 | 7,640.00 | 425,926 |
| 2026-02-20 | 7,530.00 | 7,640.00 | 7,490.00 | 7,600.00 | 7,600.00 | 349,977 |
| 2026-02-19 | 7,310.00 | 7,520.00 | 7,280.00 | 7,520.00 | 7,520.00 | 374,120 |
| 2026-02-13 | 7,300.00 | 7,480.00 | 7,260.00 | 7,270.00 | 7,270.00 | 250,510 |
| 2026-02-12 | 7,310.00 | 7,370.00 | 7,200.00 | 7,360.00 | 7,360.00 | 272,065 |
| 2026-02-11 | 7,200.00 | 7,330.00 | 7,170.00 | 7,290.00 | 7,290.00 | 285,309 |
| 2026-02-10 | 7,180.00 | 7,250.00 | 7,145.00 | 7,190.00 | 7,190.00 | 188,303 |
| 2026-02-09 | 7,200.00 | 7,360.00 | 7,000.00 | 7,170.00 | 7,170.00 | 617,516 |
| 2026-02-06 | 6,870.00 | 7,290.00 | 6,700.00 | 7,120.00 | 7,120.00 | 1,091,521 |
| 2026-02-05 | 6,900.00 | 7,010.00 | 6,800.00 | 6,960.00 | 6,960.00 | 312,847 |
| 2026-02-04 | 6,760.00 | 6,900.00 | 6,710.00 | 6,880.00 | 6,880.00 | 191,465 |
| 2026-02-03 | 6,700.00 | 6,770.00 | 6,650.00 | 6,760.00 | 6,760.00 | 131,756 |
| 2026-02-02 | 6,860.00 | 6,860.00 | 6,600.00 | 6,620.00 | 6,620.00 | 169,977 |
| 2026-01-30 | 6,880.00 | 6,970.00 | 6,800.00 | 6,860.00 | 6,860.00 | 191,039 |
| 2026-01-29 | 6,700.00 | 6,890.00 | 6,630.00 | 6,880.00 | 6,880.00 | 346,202 |
| 2026-01-28 | 6,750.00 | 6,750.00 | 6,610.00 | 6,670.00 | 6,670.00 | 313,403 |
| 2026-01-27 | 6,780.00 | 6,830.00 | 6,670.00 | 6,710.00 | 6,710.00 | 232,142 |
| 2026-01-26 | 6,850.00 | 6,860.00 | 6,730.00 | 6,780.00 | 6,780.00 | 186,012 |
| 2026-01-23 | 6,650.00 | 6,790.00 | 6,650.00 | 6,770.00 | 6,770.00 | 127,607 |
| 2026-01-22 | 6,580.00 | 6,670.00 | 6,580.00 | 6,610.00 | 6,610.00 | 105,632 |
| 2026-01-21 | 6,630.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | 73,536 |
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.