Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,430.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,315.17 | 59,337 |
| 2025-01-22 | 6,390.00 | 6,460.00 | 6,390.00 | 6,420.00 | 6,334.90 | 64,407 |
| 2025-01-21 | 6,310.00 | 6,440.00 | 6,310.00 | 6,430.00 | 6,344.77 | 61,097 |
| 2025-01-20 | 6,370.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,265.83 | 29,103 |
| 2025-01-17 | 6,320.00 | 6,470.00 | 6,320.00 | 6,370.00 | 6,285.57 | 97,074 |
| 2025-01-16 | 6,420.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,255.96 | 53,407 |
| 2025-01-15 | 6,400.00 | 6,410.00 | 6,330.00 | 6,390.00 | 6,305.30 | 31,674 |
| 2025-01-14 | 6,380.00 | 6,390.00 | 6,290.00 | 6,380.00 | 6,295.43 | 37,861 |
| 2025-01-13 | 6,380.00 | 6,390.00 | 6,320.00 | 6,350.00 | 6,265.83 | 35,000 |
| 2025-01-10 | 6,330.00 | 6,400.00 | 6,310.00 | 6,380.00 | 6,295.43 | 30,317 |
| 2025-01-09 | 6,340.00 | 6,370.00 | 6,310.00 | 6,340.00 | 6,255.96 | 63,742 |
| 2025-01-08 | 6,330.00 | 6,400.00 | 6,310.00 | 6,340.00 | 6,255.96 | 56,168 |
| 2025-01-07 | 6,300.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,255.96 | 45,769 |
| 2025-01-06 | 6,250.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,216.49 | 49,808 |
| 2025-01-03 | 6,160.00 | 6,270.00 | 6,160.00 | 6,250.00 | 6,167.16 | 37,111 |
| 2025-01-02 | 6,120.00 | 6,220.00 | 6,120.00 | 6,170.00 | 6,088.22 | 40,963 |
| 2024-12-30 | 6,100.00 | 6,200.00 | 6,050.00 | 6,130.00 | 6,048.75 | 59,005 |
| 2024-12-27 | 6,210.00 | 6,270.00 | 6,100.00 | 6,120.00 | 6,038.88 | 107,794 |
| 2024-12-26 | 6,320.00 | 6,340.00 | 6,240.00 | 6,280.00 | 6,117.82 | 80,866 |
| 2024-12-24 | 6,360.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,166.53 | 57,186 |
| 2024-12-23 | 6,350.00 | 6,410.00 | 6,240.00 | 6,370.00 | 6,205.50 | 69,171 |
| 2024-12-20 | 6,570.00 | 6,570.00 | 6,310.00 | 6,350.00 | 6,186.01 | 111,484 |
| 2024-12-19 | 6,530.00 | 6,620.00 | 6,450.00 | 6,550.00 | 6,380.85 | 104,500 |
| 2024-12-18 | 6,650.00 | 6,700.00 | 6,560.00 | 6,620.00 | 6,449.04 | 75,763 |
| 2024-12-17 | 6,690.00 | 6,780.00 | 6,610.00 | 6,620.00 | 6,449.04 | 144,722 |
| 2024-12-16 | 6,700.00 | 6,910.00 | 6,640.00 | 6,690.00 | 6,517.23 | 349,583 |
| 2024-12-13 | 6,350.00 | 6,560.00 | 6,350.00 | 6,520.00 | 6,351.62 | 139,269 |
| 2024-12-12 | 6,300.00 | 6,440.00 | 6,270.00 | 6,370.00 | 6,205.50 | 101,080 |
| 2024-12-11 | 6,200.00 | 6,350.00 | 6,180.00 | 6,270.00 | 6,108.08 | 79,130 |
| 2024-12-10 | 5,960.00 | 6,200.00 | 5,960.00 | 6,200.00 | 6,039.89 | 127,890 |
| 2024-12-09 | 6,280.00 | 6,450.00 | 5,980.00 | 5,990.00 | 5,835.31 | 330,976 |
| 2024-12-06 | 6,190.00 | 6,220.00 | 6,000.00 | 6,060.00 | 5,903.50 | 153,004 |
| 2024-12-05 | 6,250.00 | 6,280.00 | 6,180.00 | 6,200.00 | 6,039.89 | 68,902 |
| 2024-12-04 | 6,210.00 | 6,340.00 | 6,200.00 | 6,240.00 | 6,078.85 | 102,113 |
| 2024-12-03 | 6,230.00 | 6,310.00 | 6,230.00 | 6,280.00 | 6,117.82 | 40,645 |
| 2024-12-02 | 6,350.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,108.08 | 58,604 |
| 2024-11-29 | 6,400.00 | 6,450.00 | 6,310.00 | 6,350.00 | 6,186.01 | 79,054 |
| 2024-11-28 | 6,480.00 | 6,520.00 | 6,410.00 | 6,420.00 | 6,254.20 | 80,305 |
| 2024-11-27 | 6,470.00 | 6,620.00 | 6,420.00 | 6,440.00 | 6,273.69 | 287,879 |
| 2024-11-26 | 6,300.00 | 6,320.00 | 6,270.00 | 6,320.00 | 6,156.79 | 40,836 |
| 2024-11-25 | 6,260.00 | 6,330.00 | 6,260.00 | 6,270.00 | 6,108.08 | 35,651 |
| 2024-11-22 | 6,300.00 | 6,310.00 | 6,260.00 | 6,260.00 | 6,098.34 | 43,716 |
| 2024-11-21 | 6,220.00 | 6,320.00 | 6,200.00 | 6,260.00 | 6,098.34 | 50,585 |
| 2024-11-20 | 6,330.00 | 6,350.00 | 6,270.00 | 6,280.00 | 6,117.82 | 41,357 |
| 2024-11-19 | 6,270.00 | 6,330.00 | 6,270.00 | 6,330.00 | 6,166.53 | 29,644 |
| 2024-11-18 | 6,320.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,108.08 | 64,433 |
| 2024-11-15 | 6,240.00 | 6,350.00 | 6,200.00 | 6,320.00 | 6,156.79 | 50,215 |
| 2024-11-14 | 6,200.00 | 6,280.00 | 6,200.00 | 6,240.00 | 6,078.85 | 57,370 |
| 2024-11-13 | 6,260.00 | 6,370.00 | 6,240.00 | 6,260.00 | 6,098.34 | 69,314 |
| 2024-11-12 | 6,450.00 | 6,480.00 | 6,350.00 | 6,360.00 | 6,195.75 | 110,434 |
| 2024-11-11 | 6,560.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,283.43 | 89,150 |
| 2024-11-08 | 6,610.00 | 6,650.00 | 6,530.00 | 6,530.00 | 6,361.36 | 59,139 |
| 2024-11-07 | 6,640.00 | 6,650.00 | 6,550.00 | 6,610.00 | 6,439.30 | 69,478 |
| 2024-11-06 | 6,580.00 | 6,590.00 | 6,480.00 | 6,550.00 | 6,380.85 | 77,823 |
| 2024-11-05 | 6,490.00 | 6,550.00 | 6,480.00 | 6,530.00 | 6,361.36 | 51,519 |
| 2024-11-04 | 6,430.00 | 6,510.00 | 6,430.00 | 6,490.00 | 6,322.40 | 41,703 |
| 2024-11-01 | 6,510.00 | 6,550.00 | 6,430.00 | 6,430.00 | 6,263.95 | 39,518 |
| 2024-10-31 | 6,470.00 | 6,530.00 | 6,460.00 | 6,530.00 | 6,361.36 | 25,854 |
| 2024-10-30 | 6,510.00 | 6,590.00 | 6,460.00 | 6,520.00 | 6,351.62 | 38,030 |
| 2024-10-29 | 6,420.00 | 6,680.00 | 6,370.00 | 6,540.00 | 6,371.11 | 130,758 |
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.