Namhae Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,330.00 | 6,520.00 | 6,300.00 | 6,410.00 | 6,244.46 | 70,096 |
| 2024-10-25 | 6,460.00 | 6,490.00 | 6,320.00 | 6,370.00 | 6,205.50 | 63,523 |
| 2024-10-24 | 6,450.00 | 6,510.00 | 6,450.00 | 6,460.00 | 6,293.17 | 30,345 |
| 2024-10-23 | 6,510.00 | 6,520.00 | 6,450.00 | 6,490.00 | 6,322.40 | 25,885 |
| 2024-10-22 | 6,540.00 | 6,570.00 | 6,430.00 | 6,510.00 | 6,341.88 | 61,894 |
| 2024-10-21 | 6,530.00 | 6,580.00 | 6,510.00 | 6,580.00 | 6,410.07 | 20,414 |
| 2024-10-18 | 6,520.00 | 6,570.00 | 6,490.00 | 6,530.00 | 6,361.36 | 35,456 |
| 2024-10-17 | 6,500.00 | 6,590.00 | 6,490.00 | 6,520.00 | 6,351.62 | 67,205 |
| 2024-10-16 | 6,610.00 | 6,620.00 | 6,550.00 | 6,570.00 | 6,400.33 | 42,357 |
| 2024-10-15 | 6,570.00 | 6,740.00 | 6,570.00 | 6,630.00 | 6,458.78 | 144,758 |
| 2024-10-14 | 6,550.00 | 6,580.00 | 6,470.00 | 6,580.00 | 6,410.07 | 71,880 |
| 2024-10-11 | 6,610.00 | 6,640.00 | 6,560.00 | 6,590.00 | 6,419.81 | 39,539 |
| 2024-10-10 | 6,620.00 | 6,650.00 | 6,590.00 | 6,610.00 | 6,439.30 | 33,491 |
| 2024-10-08 | 6,620.00 | 6,670.00 | 6,610.00 | 6,650.00 | 6,478.27 | 46,895 |
| 2024-10-07 | 6,560.00 | 6,720.00 | 6,540.00 | 6,660.00 | 6,488.01 | 91,512 |
| 2024-10-04 | 6,560.00 | 6,620.00 | 6,550.00 | 6,570.00 | 6,400.33 | 49,473 |
| 2024-10-02 | 6,530.00 | 6,630.00 | 6,530.00 | 6,540.00 | 6,371.11 | 53,996 |
| 2024-09-30 | 6,630.00 | 7,140.00 | 6,560.00 | 6,570.00 | 6,400.33 | 562,962 |
| 2024-09-27 | 6,580.00 | 6,680.00 | 6,500.00 | 6,620.00 | 6,449.04 | 88,683 |
| 2024-09-26 | 6,550.00 | 6,570.00 | 6,470.00 | 6,560.00 | 6,390.59 | 39,490 |
| 2024-09-25 | 6,530.00 | 6,560.00 | 6,470.00 | 6,470.00 | 6,302.91 | 54,794 |
| 2024-09-24 | 6,480.00 | 6,530.00 | 6,450.00 | 6,530.00 | 6,361.36 | 35,736 |
| 2024-09-23 | 6,470.00 | 6,500.00 | 6,410.00 | 6,480.00 | 6,312.66 | 36,803 |
| 2024-09-20 | 6,440.00 | 6,490.00 | 6,430.00 | 6,450.00 | 6,283.43 | 31,974 |
| 2024-09-19 | 6,430.00 | 6,470.00 | 6,410.00 | 6,440.00 | 6,273.69 | 40,102 |
| 2024-09-13 | 6,440.00 | 6,470.00 | 6,420.00 | 6,450.00 | 6,283.43 | 31,379 |
| 2024-09-12 | 6,380.00 | 6,460.00 | 6,380.00 | 6,440.00 | 6,273.69 | 69,069 |
| 2024-09-11 | 6,390.00 | 6,420.00 | 6,360.00 | 6,380.00 | 6,215.24 | 36,674 |
| 2024-09-10 | 6,340.00 | 6,420.00 | 6,340.00 | 6,390.00 | 6,224.98 | 44,352 |
| 2024-09-09 | 6,200.00 | 6,410.00 | 6,200.00 | 6,400.00 | 6,234.72 | 63,248 |
| 2024-09-06 | 6,450.00 | 6,520.00 | 6,340.00 | 6,390.00 | 6,224.98 | 148,764 |
| 2024-09-05 | 6,540.00 | 6,670.00 | 6,500.00 | 6,520.00 | 6,351.62 | 200,189 |
| 2024-09-04 | 6,590.00 | 6,650.00 | 6,500.00 | 6,580.00 | 6,410.07 | 242,650 |
| 2024-09-03 | 6,600.00 | 7,440.00 | 6,600.00 | 6,800.00 | 6,624.39 | 3,107,154 |
| 2024-09-02 | 6,610.00 | 6,610.00 | 6,560.00 | 6,600.00 | 6,429.56 | 21,430 |
| 2024-08-30 | 6,570.00 | 6,610.00 | 6,570.00 | 6,610.00 | 6,439.30 | 27,143 |
| 2024-08-29 | 6,620.00 | 6,630.00 | 6,540.00 | 6,570.00 | 6,400.33 | 54,546 |
| 2024-08-28 | 6,680.00 | 6,680.00 | 6,590.00 | 6,620.00 | 6,449.04 | 42,747 |
| 2024-08-27 | 6,670.00 | 6,680.00 | 6,610.00 | 6,670.00 | 6,497.75 | 42,803 |
| 2024-08-26 | 6,670.00 | 6,690.00 | 6,540.00 | 6,670.00 | 6,497.75 | 88,569 |
| 2024-08-23 | 6,650.00 | 6,690.00 | 6,620.00 | 6,670.00 | 6,497.75 | 31,892 |
| 2024-08-22 | 6,730.00 | 6,790.00 | 6,660.00 | 6,690.00 | 6,517.23 | 98,339 |
| 2024-08-21 | 6,800.00 | 6,810.00 | 6,720.00 | 6,760.00 | 6,585.42 | 56,192 |
| 2024-08-20 | 6,700.00 | 6,820.00 | 6,670.00 | 6,760.00 | 6,585.42 | 84,739 |
| 2024-08-19 | 6,780.00 | 6,780.00 | 6,690.00 | 6,700.00 | 6,526.97 | 58,338 |
| 2024-08-16 | 6,840.00 | 6,860.00 | 6,730.00 | 6,730.00 | 6,556.20 | 96,158 |
| 2024-08-14 | 6,850.00 | 6,860.00 | 6,770.00 | 6,790.00 | 6,614.65 | 25,078 |
| 2024-08-13 | 6,880.00 | 6,890.00 | 6,760.00 | 6,790.00 | 6,614.65 | 32,092 |
| 2024-08-12 | 6,670.00 | 6,850.00 | 6,670.00 | 6,840.00 | 6,663.36 | 57,242 |
| 2024-08-09 | 6,710.00 | 6,830.00 | 6,710.00 | 6,720.00 | 6,546.46 | 32,371 |
| 2024-08-08 | 6,690.00 | 6,770.00 | 6,610.00 | 6,700.00 | 6,526.97 | 38,786 |
| 2024-08-07 | 6,540.00 | 6,800.00 | 6,500.00 | 6,690.00 | 6,517.23 | 66,578 |
| 2024-08-06 | 6,300.00 | 6,700.00 | 6,250.00 | 6,600.00 | 6,429.56 | 157,426 |
| 2024-08-05 | 6,930.00 | 6,950.00 | 6,280.00 | 6,390.00 | 6,224.98 | 413,211 |
| 2024-08-02 | 7,030.00 | 7,070.00 | 6,970.00 | 6,990.00 | 6,809.48 | 124,194 |
| 2024-08-01 | 7,060.00 | 7,100.00 | 7,040.00 | 7,070.00 | 6,887.42 | 80,052 |
| 2024-07-31 | 7,010.00 | 7,070.00 | 7,000.00 | 7,060.00 | 6,877.68 | 64,733 |
| 2024-07-30 | 7,050.00 | 7,070.00 | 7,020.00 | 7,020.00 | 6,838.71 | 86,735 |
| 2024-07-29 | 7,070.00 | 7,100.00 | 7,020.00 | 7,050.00 | 6,867.94 | 77,939 |
| 2024-07-26 | 7,050.00 | 7,090.00 | 7,030.00 | 7,080.00 | 6,897.16 | 70,277 |
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.