Namhae Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6,590.00	6,680.00	6,510.00	6,630.00	6,630.00	99,692
2026-01-19	6,620.00	6,630.00	6,560.00	6,580.00	6,580.00	84,239
2026-01-16	6,620.00	6,690.00	6,580.00	6,620.00	6,620.00	88,191
2026-01-15	6,670.00	6,670.00	6,540.00	6,620.00	6,620.00	60,566
2026-01-14	6,610.00	6,670.00	6,570.00	6,640.00	6,640.00	82,242
2026-01-13	6,640.00	6,660.00	6,570.00	6,610.00	6,610.00	53,955
2026-01-12	6,500.00	6,590.00	6,490.00	6,590.00	6,590.00	66,400
2026-01-09	6,460.00	6,540.00	6,420.00	6,500.00	6,500.00	63,521
2026-01-08	6,540.00	6,550.00	6,430.00	6,440.00	6,440.00	91,566
2026-01-07	6,550.00	6,570.00	6,480.00	6,520.00	6,520.00	95,527
2026-01-06	6,600.00	6,620.00	6,550.00	6,570.00	6,570.00	61,516
2026-01-05	6,700.00	6,780.00	6,590.00	6,600.00	6,600.00	125,553
2026-01-02	6,660.00	6,900.00	6,550.00	6,720.00	6,720.00	179,136
2025-12-30	6,730.00	6,730.00	6,650.00	6,660.00	6,660.00	21,117
2025-12-29	6,820.00	6,820.00	6,700.00	6,700.00	6,700.00	74,867
2025-12-26	6,770.00	6,790.00	6,730.00	6,790.00	6,700.00	48,152
2025-12-24	6,790.00	6,800.00	6,710.00	6,770.00	6,680.27	24,814
2025-12-23	6,760.00	6,800.00	6,720.00	6,750.00	6,660.53	45,842
2025-12-22	6,790.00	6,810.00	6,760.00	6,780.00	6,690.13	38,622
2025-12-19	6,710.00	6,800.00	6,710.00	6,770.00	6,680.27	28,825
2025-12-18	6,680.00	6,760.00	6,670.00	6,730.00	6,640.80	38,487
2025-12-17	6,760.00	6,770.00	6,710.00	6,770.00	6,680.27	42,812
2025-12-16	6,760.00	6,800.00	6,660.00	6,770.00	6,680.27	89,604
2025-12-15	6,690.00	6,790.00	6,660.00	6,750.00	6,660.53	60,185
2025-12-12	6,710.00	6,790.00	6,710.00	6,770.00	6,680.27	32,909
2025-12-11	6,700.00	6,770.00	6,650.00	6,680.00	6,591.46	40,352
2025-12-10	6,640.00	6,750.00	6,610.00	6,690.00	6,601.33	45,355
2025-12-09	6,680.00	6,680.00	6,600.00	6,640.00	6,551.99	21,132
2025-12-08	6,630.00	6,690.00	6,600.00	6,610.00	6,522.39	34,210
2025-12-05	6,580.00	6,640.00	6,500.00	6,630.00	6,542.12	51,012
2025-12-04	6,680.00	6,680.00	6,550.00	6,590.00	6,502.65	20,357
2025-12-03	6,640.00	6,640.00	6,550.00	6,590.00	6,502.65	34,809
2025-12-02	6,550.00	6,600.00	6,500.00	6,530.00	6,443.45	24,815
2025-12-01	6,600.00	6,630.00	6,540.00	6,540.00	6,453.31	18,272
2025-11-28	6,570.00	6,620.00	6,500.00	6,580.00	6,492.78	47,937
2025-11-27	6,590.00	6,600.00	6,500.00	6,540.00	6,453.31	28,678
2025-11-26	6,400.00	6,560.00	6,390.00	6,540.00	6,453.31	34,270
2025-11-25	6,480.00	6,500.00	6,370.00	6,400.00	6,315.17	27,879
2025-11-24	6,500.00	6,500.00	6,400.00	6,440.00	6,354.64	31,713
2025-11-21	6,430.00	6,490.00	6,400.00	6,490.00	6,403.98	40,967
2025-11-20	6,460.00	6,540.00	6,460.00	6,500.00	6,413.84	24,581
2025-11-19	6,420.00	6,550.00	6,320.00	6,480.00	6,394.11	38,069
2025-11-18	6,540.00	6,600.00	6,400.00	6,400.00	6,315.17	56,562
2025-11-17	6,630.00	6,630.00	6,500.00	6,570.00	6,482.92	43,851
2025-11-14	6,500.00	6,600.00	6,200.00	6,500.00	6,413.84	87,114
2025-11-13	6,550.00	6,620.00	6,540.00	6,570.00	6,482.92	29,595
2025-11-12	6,420.00	6,590.00	6,410.00	6,580.00	6,492.78	64,866
2025-11-11	6,410.00	6,520.00	6,390.00	6,420.00	6,334.90	45,102
2025-11-10	6,290.00	6,490.00	6,280.00	6,450.00	6,364.51	52,187
2025-11-07	6,250.00	6,380.00	6,240.00	6,290.00	6,206.63	89,445
2025-11-06	6,440.00	6,450.00	6,330.00	6,370.00	6,285.57	48,990
2025-11-05	6,420.00	6,470.00	6,260.00	6,400.00	6,315.17	147,012
2025-11-04	6,400.00	6,430.00	6,340.00	6,380.00	6,295.43	70,079
2025-11-03	6,520.00	6,540.00	6,330.00	6,360.00	6,275.70	103,286
2025-10-31	6,610.00	6,610.00	6,450.00	6,450.00	6,364.51	153,306
2025-10-30	6,720.00	6,750.00	6,590.00	6,620.00	6,532.25	155,912
2025-10-29	7,010.00	7,010.00	6,840.00	6,840.00	6,749.34	118,197
2025-10-28	6,990.00	7,010.00	6,940.00	6,980.00	6,887.48	53,339
2025-10-27	7,000.00	7,040.00	6,950.00	6,990.00	6,897.35	101,457
2025-10-24	6,970.00	6,970.00	6,820.00	6,920.00	6,828.28	67,941

← NewerPage 4 of 5 · 244 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.