Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,880.00 | 6,960.00 | 6,850.00 | 6,880.00 | 6,788.81 | 77,301 |
| 2025-10-22 | 6,880.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,788.81 | 86,773 |
| 2025-10-21 | 6,880.00 | 6,950.00 | 6,780.00 | 6,850.00 | 6,759.20 | 132,206 |
| 2025-10-20 | 6,820.00 | 6,860.00 | 6,730.00 | 6,840.00 | 6,749.34 | 92,029 |
| 2025-10-17 | 6,740.00 | 6,750.00 | 6,650.00 | 6,680.00 | 6,591.46 | 93,188 |
| 2025-10-16 | 6,740.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,630.93 | 44,823 |
| 2025-10-15 | 6,590.00 | 6,770.00 | 6,590.00 | 6,750.00 | 6,660.53 | 62,305 |
| 2025-10-14 | 6,520.00 | 6,610.00 | 6,510.00 | 6,580.00 | 6,492.78 | 59,998 |
| 2025-10-13 | 6,560.00 | 6,600.00 | 6,450.00 | 6,590.00 | 6,502.65 | 40,923 |
| 2025-10-10 | 6,750.00 | 6,760.00 | 6,590.00 | 6,620.00 | 6,532.25 | 88,106 |
| 2025-10-02 | 6,690.00 | 6,800.00 | 6,680.00 | 6,740.00 | 6,650.66 | 61,481 |
| 2025-10-01 | 6,800.00 | 6,810.00 | 6,640.00 | 6,720.00 | 6,630.93 | 52,410 |
| 2025-09-30 | 6,680.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,561.86 | 79,357 |
| 2025-09-29 | 6,700.00 | 6,800.00 | 6,700.00 | 6,730.00 | 6,640.80 | 34,494 |
| 2025-09-26 | 6,830.00 | 6,830.00 | 6,640.00 | 6,730.00 | 6,640.80 | 67,049 |
| 2025-09-25 | 6,900.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,749.34 | 41,451 |
| 2025-09-24 | 7,010.00 | 7,010.00 | 6,830.00 | 6,860.00 | 6,769.07 | 85,695 |
| 2025-09-23 | 6,900.00 | 7,030.00 | 6,850.00 | 7,030.00 | 6,936.82 | 137,489 |
| 2025-09-22 | 6,870.00 | 6,890.00 | 6,790.00 | 6,820.00 | 6,729.60 | 42,977 |
| 2025-09-19 | 6,820.00 | 6,850.00 | 6,780.00 | 6,790.00 | 6,700.00 | 38,789 |
| 2025-09-18 | 6,850.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,749.34 | 50,103 |
| 2025-09-17 | 6,890.00 | 6,890.00 | 6,780.00 | 6,870.00 | 6,778.94 | 67,827 |
| 2025-09-16 | 6,900.00 | 6,940.00 | 6,850.00 | 6,900.00 | 6,808.54 | 35,041 |
| 2025-09-15 | 6,970.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,778.94 | 65,595 |
| 2025-09-12 | 6,980.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,857.88 | 46,642 |
| 2025-09-11 | 6,980.00 | 7,090.00 | 6,880.00 | 6,900.00 | 6,808.54 | 66,268 |
| 2025-09-10 | 6,890.00 | 6,940.00 | 6,890.00 | 6,940.00 | 6,848.01 | 29,418 |
| 2025-09-09 | 6,900.00 | 6,920.00 | 6,860.00 | 6,900.00 | 6,808.54 | 28,954 |
| 2025-09-08 | 6,830.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,788.81 | 49,525 |
| 2025-09-05 | 6,930.00 | 6,960.00 | 6,850.00 | 6,890.00 | 6,798.67 | 74,005 |
| 2025-09-04 | 6,930.00 | 6,970.00 | 6,900.00 | 6,940.00 | 6,848.01 | 23,164 |
| 2025-09-03 | 6,980.00 | 6,980.00 | 6,850.00 | 6,890.00 | 6,798.67 | 45,333 |
| 2025-09-02 | 6,770.00 | 7,070.00 | 6,770.00 | 6,910.00 | 6,818.41 | 48,512 |
| 2025-09-01 | 7,030.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,739.47 | 87,077 |
| 2025-08-29 | 7,160.00 | 7,200.00 | 6,990.00 | 7,020.00 | 6,926.95 | 130,652 |
| 2025-08-28 | 7,170.00 | 7,220.00 | 7,150.00 | 7,180.00 | 7,084.83 | 29,440 |
| 2025-08-27 | 7,240.00 | 7,240.00 | 7,160.00 | 7,200.00 | 7,104.57 | 36,366 |
| 2025-08-26 | 7,510.00 | 7,530.00 | 7,170.00 | 7,210.00 | 7,114.43 | 157,771 |
| 2025-08-25 | 7,190.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,104.57 | 25,328 |
| 2025-08-22 | 7,220.00 | 7,230.00 | 7,100.00 | 7,150.00 | 7,055.23 | 59,035 |
| 2025-08-21 | 7,150.00 | 7,290.00 | 7,150.00 | 7,170.00 | 7,074.96 | 75,706 |
| 2025-08-20 | 7,170.00 | 7,200.00 | 7,060.00 | 7,190.00 | 7,094.70 | 78,019 |
| 2025-08-19 | 7,330.00 | 7,360.00 | 7,240.00 | 7,240.00 | 7,144.04 | 43,229 |
| 2025-08-18 | 7,800.00 | 7,800.00 | 7,310.00 | 7,330.00 | 7,232.84 | 73,389 |
| 2025-08-14 | 7,500.00 | 7,580.00 | 7,490.00 | 7,510.00 | 7,410.46 | 54,986 |
| 2025-08-13 | 7,640.00 | 7,640.00 | 7,480.00 | 7,530.00 | 7,430.19 | 42,487 |
| 2025-08-12 | 7,570.00 | 7,690.00 | 7,555.00 | 7,590.00 | 7,489.40 | 77,473 |
| 2025-08-11 | 7,660.00 | 7,670.00 | 7,530.00 | 7,610.00 | 7,509.13 | 80,146 |
| 2025-08-08 | 7,510.00 | 7,730.00 | 7,470.00 | 7,580.00 | 7,479.53 | 142,867 |
| 2025-08-07 | 7,520.00 | 7,540.00 | 7,420.00 | 7,450.00 | 7,351.25 | 47,314 |
| 2025-08-06 | 7,310.00 | 7,440.00 | 7,300.00 | 7,430.00 | 7,331.52 | 34,786 |
| 2025-08-05 | 7,370.00 | 7,480.00 | 7,330.00 | 7,370.00 | 7,272.31 | 69,908 |
| 2025-08-04 | 7,340.00 | 7,460.00 | 7,250.00 | 7,350.00 | 7,252.58 | 47,716 |
| 2025-08-01 | 7,530.00 | 7,540.00 | 7,310.00 | 7,350.00 | 7,252.58 | 95,823 |
| 2025-07-31 | 7,400.00 | 7,640.00 | 7,310.00 | 7,550.00 | 7,449.93 | 189,990 |
| 2025-07-30 | 7,250.00 | 7,420.00 | 7,220.00 | 7,310.00 | 7,213.11 | 76,439 |
| 2025-07-29 | 7,240.00 | 7,290.00 | 7,090.00 | 7,200.00 | 7,104.57 | 67,579 |
| 2025-07-28 | 7,270.00 | 7,290.00 | 7,070.00 | 7,130.00 | 7,035.49 | 96,999 |
| 2025-07-25 | 7,260.00 | 7,390.00 | 7,220.00 | 7,250.00 | 7,153.90 | 60,282 |
| 2025-07-24 | 7,460.00 | 7,480.00 | 7,250.00 | 7,290.00 | 7,193.37 | 190,192 |
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.