Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,930.00 | 6,980.00 | 6,750.00 | 6,820.00 | 6,729.60 | 130,771 |
| 2025-04-23 | 7,000.00 | 7,090.00 | 6,910.00 | 6,930.00 | 6,838.14 | 152,580 |
| 2025-04-22 | 6,860.00 | 6,920.00 | 6,760.00 | 6,920.00 | 6,828.28 | 233,754 |
| 2025-04-21 | 6,640.00 | 6,870.00 | 6,640.00 | 6,850.00 | 6,759.20 | 331,315 |
| 2025-04-18 | 6,530.00 | 6,600.00 | 6,460.00 | 6,570.00 | 6,482.92 | 59,381 |
| 2025-04-17 | 6,470.00 | 6,520.00 | 6,410.00 | 6,490.00 | 6,403.98 | 56,255 |
| 2025-04-16 | 6,420.00 | 6,530.00 | 6,400.00 | 6,450.00 | 6,364.51 | 96,438 |
| 2025-04-15 | 6,330.00 | 6,450.00 | 6,310.00 | 6,410.00 | 6,325.04 | 73,858 |
| 2025-04-14 | 6,230.00 | 6,360.00 | 6,220.00 | 6,330.00 | 6,246.10 | 73,165 |
| 2025-04-11 | 6,180.00 | 6,240.00 | 6,130.00 | 6,220.00 | 6,137.56 | 50,844 |
| 2025-04-10 | 6,190.00 | 6,230.00 | 6,120.00 | 6,200.00 | 6,117.82 | 84,280 |
| 2025-04-09 | 6,080.00 | 6,150.00 | 6,020.00 | 6,060.00 | 5,979.68 | 92,146 |
| 2025-04-08 | 6,100.00 | 6,180.00 | 6,080.00 | 6,120.00 | 6,038.88 | 75,900 |
| 2025-04-07 | 6,100.00 | 6,180.00 | 5,950.00 | 6,070.00 | 5,989.54 | 176,730 |
| 2025-04-04 | 6,050.00 | 6,240.00 | 6,010.00 | 6,220.00 | 6,137.56 | 91,131 |
| 2025-04-03 | 5,970.00 | 6,150.00 | 5,960.00 | 6,120.00 | 6,038.88 | 63,284 |
| 2025-04-02 | 6,120.00 | 6,190.00 | 6,050.00 | 6,060.00 | 5,979.68 | 86,844 |
| 2025-04-01 | 6,260.00 | 6,300.00 | 5,780.00 | 6,180.00 | 6,098.09 | 193,868 |
| 2025-03-31 | 6,460.00 | 6,460.00 | 6,190.00 | 6,210.00 | 6,127.69 | 363,369 |
| 2025-03-28 | 6,370.00 | 7,060.00 | 6,270.00 | 6,520.00 | 6,433.58 | 3,644,460 |
| 2025-03-27 | 6,290.00 | 6,550.00 | 6,270.00 | 6,410.00 | 6,325.04 | 260,212 |
| 2025-03-26 | 6,320.00 | 6,370.00 | 6,270.00 | 6,280.00 | 6,196.76 | 43,293 |
| 2025-03-25 | 6,330.00 | 6,370.00 | 6,270.00 | 6,300.00 | 6,216.49 | 66,911 |
| 2025-03-24 | 6,330.00 | 6,380.00 | 6,320.00 | 6,330.00 | 6,246.10 | 34,408 |
| 2025-03-21 | 6,380.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,246.10 | 161,638 |
| 2025-03-20 | 6,440.00 | 6,470.00 | 6,380.00 | 6,400.00 | 6,315.17 | 51,562 |
| 2025-03-19 | 6,360.00 | 6,470.00 | 6,360.00 | 6,460.00 | 6,374.37 | 26,357 |
| 2025-03-18 | 6,440.00 | 6,460.00 | 6,420.00 | 6,430.00 | 6,344.77 | 47,398 |
| 2025-03-17 | 6,390.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,334.90 | 48,440 |
| 2025-03-14 | 6,340.00 | 6,470.00 | 6,330.00 | 6,380.00 | 6,295.43 | 67,392 |
| 2025-03-13 | 6,400.00 | 6,400.00 | 6,300.00 | 6,320.00 | 6,236.23 | 73,194 |
| 2025-03-12 | 6,320.00 | 6,420.00 | 6,320.00 | 6,350.00 | 6,265.83 | 58,352 |
| 2025-03-11 | 6,390.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,265.83 | 88,193 |
| 2025-03-10 | 6,510.00 | 6,550.00 | 6,460.00 | 6,500.00 | 6,413.84 | 30,699 |
| 2025-03-07 | 6,540.00 | 6,590.00 | 6,500.00 | 6,520.00 | 6,433.58 | 50,194 |
| 2025-03-06 | 6,550.00 | 6,600.00 | 6,490.00 | 6,550.00 | 6,463.18 | 55,547 |
| 2025-03-05 | 6,360.00 | 6,560.00 | 6,360.00 | 6,530.00 | 6,443.45 | 50,070 |
| 2025-03-04 | 6,420.00 | 6,470.00 | 6,330.00 | 6,380.00 | 6,295.43 | 47,767 |
| 2025-02-28 | 6,520.00 | 6,550.00 | 6,420.00 | 6,430.00 | 6,344.77 | 85,963 |
| 2025-02-27 | 6,660.00 | 6,680.00 | 6,540.00 | 6,570.00 | 6,482.92 | 88,749 |
| 2025-02-26 | 6,610.00 | 6,670.00 | 6,600.00 | 6,660.00 | 6,571.72 | 53,795 |
| 2025-02-25 | 6,700.00 | 6,700.00 | 6,610.00 | 6,610.00 | 6,522.39 | 75,532 |
| 2025-02-24 | 6,710.00 | 6,710.00 | 6,650.00 | 6,680.00 | 6,591.46 | 70,617 |
| 2025-02-21 | 6,680.00 | 6,750.00 | 6,640.00 | 6,710.00 | 6,621.06 | 87,109 |
| 2025-02-20 | 6,670.00 | 6,690.00 | 6,640.00 | 6,680.00 | 6,591.46 | 47,780 |
| 2025-02-19 | 6,690.00 | 6,730.00 | 6,620.00 | 6,670.00 | 6,581.59 | 115,753 |
| 2025-02-18 | 6,610.00 | 6,700.00 | 6,610.00 | 6,690.00 | 6,601.33 | 100,433 |
| 2025-02-17 | 6,550.00 | 6,670.00 | 6,510.00 | 6,650.00 | 6,561.86 | 104,520 |
| 2025-02-14 | 6,590.00 | 6,640.00 | 6,520.00 | 6,550.00 | 6,463.18 | 149,054 |
| 2025-02-13 | 6,470.00 | 6,580.00 | 6,430.00 | 6,540.00 | 6,453.31 | 108,787 |
| 2025-02-12 | 6,520.00 | 6,570.00 | 6,420.00 | 6,430.00 | 6,344.77 | 144,699 |
| 2025-02-11 | 6,500.00 | 6,580.00 | 6,450.00 | 6,560.00 | 6,473.05 | 87,031 |
| 2025-02-10 | 6,540.00 | 6,650.00 | 6,510.00 | 6,510.00 | 6,423.71 | 162,147 |
| 2025-02-07 | 6,550.00 | 6,570.00 | 6,490.00 | 6,530.00 | 6,443.45 | 63,538 |
| 2025-02-06 | 6,510.00 | 6,600.00 | 6,440.00 | 6,540.00 | 6,453.31 | 91,418 |
| 2025-02-05 | 6,400.00 | 6,510.00 | 6,390.00 | 6,460.00 | 6,374.37 | 92,178 |
| 2025-02-04 | 6,310.00 | 6,420.00 | 6,300.00 | 6,360.00 | 6,275.70 | 85,554 |
| 2025-02-03 | 6,350.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,206.63 | 102,703 |
| 2025-01-31 | 6,400.00 | 6,450.00 | 6,360.00 | 6,410.00 | 6,325.04 | 76,289 |
| 2025-01-24 | 6,400.00 | 6,460.00 | 6,320.00 | 6,450.00 | 6,364.51 | 97,915 |
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.