Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,351.25 | 81,976 |
| 2025-07-22 | 7,690.00 | 7,690.00 | 7,490.00 | 7,540.00 | 7,440.06 | 100,021 |
| 2025-07-21 | 7,640.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,519.00 | 122,401 |
| 2025-07-18 | 7,610.00 | 7,650.00 | 7,510.00 | 7,570.00 | 7,469.66 | 67,764 |
| 2025-07-17 | 7,600.00 | 7,650.00 | 7,430.00 | 7,540.00 | 7,440.06 | 138,609 |
| 2025-07-16 | 7,730.00 | 7,730.00 | 7,510.00 | 7,510.00 | 7,410.46 | 163,264 |
| 2025-07-15 | 7,800.00 | 7,830.00 | 7,690.00 | 7,720.00 | 7,617.67 | 90,822 |
| 2025-07-14 | 7,880.00 | 7,880.00 | 7,740.00 | 7,800.00 | 7,696.61 | 67,534 |
| 2025-07-11 | 7,830.00 | 7,910.00 | 7,780.00 | 7,830.00 | 7,726.22 | 116,258 |
| 2025-07-10 | 7,790.00 | 7,870.00 | 7,730.00 | 7,780.00 | 7,676.88 | 88,780 |
| 2025-07-09 | 7,830.00 | 7,850.00 | 7,700.00 | 7,770.00 | 7,667.01 | 125,785 |
| 2025-07-08 | 7,750.00 | 7,790.00 | 7,670.00 | 7,750.00 | 7,647.28 | 78,360 |
| 2025-07-07 | 7,700.00 | 7,800.00 | 7,660.00 | 7,690.00 | 7,588.07 | 72,283 |
| 2025-07-04 | 7,910.00 | 7,970.00 | 7,750.00 | 7,800.00 | 7,696.61 | 128,380 |
| 2025-07-03 | 7,990.00 | 8,010.00 | 7,890.00 | 7,950.00 | 7,844.62 | 133,200 |
| 2025-07-02 | 8,020.00 | 8,090.00 | 7,880.00 | 7,990.00 | 7,884.09 | 156,743 |
| 2025-07-01 | 7,900.00 | 8,150.00 | 7,850.00 | 8,060.00 | 7,953.17 | 297,801 |
| 2025-06-30 | 7,770.00 | 7,920.00 | 7,770.00 | 7,830.00 | 7,726.22 | 129,727 |
| 2025-06-27 | 7,880.00 | 7,880.00 | 7,650.00 | 7,710.00 | 7,607.81 | 83,614 |
| 2025-06-26 | 8,040.00 | 8,040.00 | 7,690.00 | 7,780.00 | 7,676.88 | 174,900 |
| 2025-06-25 | 8,050.00 | 8,110.00 | 7,930.00 | 8,020.00 | 7,913.70 | 169,869 |
| 2025-06-24 | 7,800.00 | 8,030.00 | 7,750.00 | 8,000.00 | 7,893.96 | 247,402 |
| 2025-06-23 | 7,870.00 | 7,870.00 | 7,580.00 | 7,680.00 | 7,578.20 | 201,662 |
| 2025-06-20 | 7,880.00 | 7,950.00 | 7,790.00 | 7,900.00 | 7,795.29 | 146,539 |
| 2025-06-19 | 7,750.00 | 7,890.00 | 7,730.00 | 7,810.00 | 7,706.48 | 125,884 |
| 2025-06-18 | 8,000.00 | 8,010.00 | 7,530.00 | 7,770.00 | 7,667.01 | 222,960 |
| 2025-06-17 | 8,200.00 | 8,210.00 | 7,850.00 | 7,990.00 | 7,884.09 | 285,853 |
| 2025-06-16 | 8,100.00 | 8,170.00 | 7,950.00 | 8,070.00 | 7,963.03 | 256,045 |
| 2025-06-13 | 8,330.00 | 8,330.00 | 7,880.00 | 7,980.00 | 7,874.23 | 614,277 |
| 2025-06-12 | 8,100.00 | 8,180.00 | 7,820.00 | 7,950.00 | 7,844.62 | 1,017,648 |
| 2025-06-11 | 7,650.00 | 7,650.00 | 7,480.00 | 7,560.00 | 7,459.79 | 106,479 |
| 2025-06-10 | 7,690.00 | 7,790.00 | 7,170.00 | 7,540.00 | 7,440.06 | 224,847 |
| 2025-06-09 | 7,700.00 | 7,940.00 | 7,610.00 | 7,720.00 | 7,617.67 | 341,899 |
| 2025-06-05 | 7,400.00 | 7,610.00 | 7,390.00 | 7,580.00 | 7,479.53 | 332,226 |
| 2025-06-04 | 7,490.00 | 7,540.00 | 7,290.00 | 7,380.00 | 7,282.18 | 355,152 |
| 2025-06-02 | 7,310.00 | 7,380.00 | 7,030.00 | 7,310.00 | 7,213.11 | 202,648 |
| 2025-05-30 | 7,190.00 | 7,240.00 | 7,140.00 | 7,220.00 | 7,124.30 | 89,344 |
| 2025-05-29 | 7,030.00 | 7,210.00 | 7,030.00 | 7,170.00 | 7,074.96 | 118,666 |
| 2025-05-28 | 7,050.00 | 7,070.00 | 6,990.00 | 7,020.00 | 6,926.95 | 77,762 |
| 2025-05-27 | 7,150.00 | 7,160.00 | 7,010.00 | 7,050.00 | 6,956.55 | 84,038 |
| 2025-05-26 | 7,070.00 | 7,140.00 | 7,060.00 | 7,120.00 | 7,025.63 | 68,912 |
| 2025-05-23 | 7,050.00 | 7,170.00 | 7,010.00 | 7,100.00 | 7,005.89 | 74,499 |
| 2025-05-22 | 7,200.00 | 7,200.00 | 7,030.00 | 7,040.00 | 6,946.69 | 126,714 |
| 2025-05-21 | 7,290.00 | 7,330.00 | 7,140.00 | 7,160.00 | 7,065.10 | 92,225 |
| 2025-05-20 | 7,250.00 | 7,310.00 | 7,180.00 | 7,220.00 | 7,124.30 | 119,853 |
| 2025-05-19 | 7,110.00 | 7,240.00 | 7,050.00 | 7,210.00 | 7,114.43 | 250,791 |
| 2025-05-16 | 7,120.00 | 7,140.00 | 6,940.00 | 7,050.00 | 6,956.55 | 180,102 |
| 2025-05-15 | 6,840.00 | 7,230.00 | 6,840.00 | 7,050.00 | 6,956.55 | 469,940 |
| 2025-05-14 | 6,920.00 | 6,920.00 | 6,810.00 | 6,840.00 | 6,749.34 | 53,559 |
| 2025-05-13 | 6,900.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,798.67 | 76,675 |
| 2025-05-12 | 6,810.00 | 6,870.00 | 6,780.00 | 6,820.00 | 6,729.60 | 30,380 |
| 2025-05-09 | 6,880.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,709.87 | 65,535 |
| 2025-05-08 | 6,910.00 | 6,920.00 | 6,790.00 | 6,850.00 | 6,759.20 | 36,664 |
| 2025-05-07 | 6,790.00 | 6,880.00 | 6,760.00 | 6,880.00 | 6,788.81 | 34,876 |
| 2025-05-02 | 6,760.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,670.40 | 47,618 |
| 2025-04-30 | 6,960.00 | 6,970.00 | 6,790.00 | 6,820.00 | 6,729.60 | 66,187 |
| 2025-04-29 | 6,880.00 | 6,950.00 | 6,790.00 | 6,940.00 | 6,848.01 | 71,515 |
| 2025-04-28 | 6,770.00 | 6,970.00 | 6,770.00 | 6,800.00 | 6,709.87 | 160,526 |
| 2025-04-25 | 6,880.00 | 6,900.00 | 6,760.00 | 6,770.00 | 6,680.27 | 66,708 |
| 2025-04-24 | 6,930.00 | 6,980.00 | 6,750.00 | 6,820.00 | 6,729.60 | 130,771 |
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.