Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 6,770.00
+40.00 (0.59%)
Dec 19, 2025, 3:30 PM KST
Namhae Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,710.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,770.00 | 0.59% | 28,825 |
| Dec 18, 2025 | 6,680.00 | 6,760.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.59% | 38,487 |
| Dec 17, 2025 | 6,760.00 | 6,770.00 | 6,710.00 | 6,770.00 | 6,770.00 | - | 42,811 |
| Dec 16, 2025 | 6,760.00 | 6,800.00 | 6,660.00 | 6,770.00 | 6,770.00 | 0.30% | 89,604 |
| Dec 15, 2025 | 6,690.00 | 6,790.00 | 6,660.00 | 6,750.00 | 6,750.00 | -0.30% | 60,185 |
| Dec 12, 2025 | 6,710.00 | 6,790.00 | 6,710.00 | 6,770.00 | 6,770.00 | 1.35% | 30,464 |
| Dec 11, 2025 | 6,700.00 | 6,770.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.15% | 40,352 |
| Dec 10, 2025 | 6,640.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,690.00 | 0.75% | 45,355 |
| Dec 9, 2025 | 6,680.00 | 6,680.00 | 6,600.00 | 6,640.00 | 6,640.00 | 0.45% | 21,132 |
| Dec 8, 2025 | 6,630.00 | 6,690.00 | 6,600.00 | 6,610.00 | 6,610.00 | -0.30% | 34,210 |
| Dec 5, 2025 | 6,580.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,630.00 | 0.61% | 51,012 |
| Dec 4, 2025 | 6,680.00 | 6,680.00 | 6,550.00 | 6,590.00 | 6,590.00 | - | 20,357 |
| Dec 3, 2025 | 6,640.00 | 6,640.00 | 6,550.00 | 6,590.00 | 6,590.00 | 0.92% | 34,809 |
| Dec 2, 2025 | 6,550.00 | 6,600.00 | 6,500.00 | 6,530.00 | 6,530.00 | -0.15% | 24,815 |
| Dec 1, 2025 | 6,600.00 | 6,630.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.61% | 18,272 |
| Nov 28, 2025 | 6,570.00 | 6,620.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.61% | 47,937 |
| Nov 27, 2025 | 6,590.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,540.00 | - | 28,678 |
| Nov 26, 2025 | 6,400.00 | 6,560.00 | 6,390.00 | 6,540.00 | 6,540.00 | 2.19% | 34,270 |
| Nov 25, 2025 | 6,480.00 | 6,500.00 | 6,370.00 | 6,400.00 | 6,400.00 | -0.62% | 27,879 |
| Nov 24, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.77% | 31,713 |
| Nov 21, 2025 | 6,430.00 | 6,490.00 | 6,400.00 | 6,490.00 | 6,490.00 | -0.15% | 40,967 |
| Nov 20, 2025 | 6,460.00 | 6,540.00 | 6,460.00 | 6,500.00 | 6,500.00 | 0.31% | 24,581 |
| Nov 19, 2025 | 6,420.00 | 6,550.00 | 6,320.00 | 6,480.00 | 6,480.00 | 1.25% | 38,069 |
| Nov 18, 2025 | 6,540.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.59% | 56,562 |
| Nov 17, 2025 | 6,630.00 | 6,630.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.08% | 43,851 |
| Nov 14, 2025 | 6,500.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | -1.07% | 87,114 |
| Nov 13, 2025 | 6,550.00 | 6,620.00 | 6,540.00 | 6,570.00 | 6,570.00 | -0.15% | 29,595 |
| Nov 12, 2025 | 6,420.00 | 6,590.00 | 6,410.00 | 6,580.00 | 6,580.00 | 2.49% | 64,866 |
| Nov 11, 2025 | 6,410.00 | 6,520.00 | 6,390.00 | 6,420.00 | 6,420.00 | -0.47% | 45,102 |
| Nov 10, 2025 | 6,290.00 | 6,490.00 | 6,280.00 | 6,450.00 | 6,450.00 | 2.54% | 52,187 |
| Nov 7, 2025 | 6,250.00 | 6,380.00 | 6,240.00 | 6,290.00 | 6,290.00 | -1.26% | 89,445 |
| Nov 6, 2025 | 6,440.00 | 6,450.00 | 6,330.00 | 6,370.00 | 6,370.00 | -0.47% | 48,990 |
| Nov 5, 2025 | 6,420.00 | 6,470.00 | 6,260.00 | 6,400.00 | 6,400.00 | 0.31% | 147,012 |
| Nov 4, 2025 | 6,400.00 | 6,430.00 | 6,340.00 | 6,380.00 | 6,380.00 | 0.31% | 70,079 |
| Nov 3, 2025 | 6,520.00 | 6,540.00 | 6,330.00 | 6,360.00 | 6,360.00 | -1.40% | 103,286 |
| Oct 31, 2025 | 6,610.00 | 6,610.00 | 6,450.00 | 6,450.00 | 6,450.00 | -2.57% | 153,306 |
| Oct 30, 2025 | 6,720.00 | 6,750.00 | 6,590.00 | 6,620.00 | 6,620.00 | -3.22% | 155,912 |
| Oct 29, 2025 | 7,010.00 | 7,010.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.01% | 118,197 |
| Oct 28, 2025 | 6,990.00 | 7,010.00 | 6,940.00 | 6,980.00 | 6,980.00 | -0.14% | 53,339 |
| Oct 27, 2025 | 7,000.00 | 7,040.00 | 6,950.00 | 6,990.00 | 6,990.00 | 1.01% | 101,457 |
| Oct 24, 2025 | 6,970.00 | 6,970.00 | 6,820.00 | 6,920.00 | 6,920.00 | 0.58% | 67,941 |
| Oct 23, 2025 | 6,880.00 | 6,960.00 | 6,850.00 | 6,880.00 | 6,880.00 | - | 77,301 |
| Oct 22, 2025 | 6,880.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,880.00 | 0.44% | 86,773 |
| Oct 21, 2025 | 6,880.00 | 6,950.00 | 6,780.00 | 6,850.00 | 6,850.00 | 0.15% | 132,206 |
| Oct 20, 2025 | 6,820.00 | 6,860.00 | 6,730.00 | 6,840.00 | 6,840.00 | 2.40% | 92,029 |
| Oct 17, 2025 | 6,740.00 | 6,750.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.60% | 93,188 |
| Oct 16, 2025 | 6,740.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.44% | 44,823 |
| Oct 15, 2025 | 6,590.00 | 6,770.00 | 6,590.00 | 6,750.00 | 6,750.00 | 2.58% | 62,305 |
| Oct 14, 2025 | 6,520.00 | 6,610.00 | 6,510.00 | 6,580.00 | 6,580.00 | -0.15% | 59,998 |
| Oct 13, 2025 | 6,560.00 | 6,600.00 | 6,450.00 | 6,590.00 | 6,590.00 | -0.45% | 40,923 |