Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 6,870.00
-30.00 (-0.43%)
At close: Sep 17, 2025
Namhae Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,890.00 | 6,890.00 | 6,780.00 | 6,870.00 | 6,870.00 | -0.43% | 67,827 |
| Sep 16, 2025 | 6,900.00 | 6,940.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.44% | 35,041 |
| Sep 15, 2025 | 6,970.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.15% | 65,595 |
| Sep 12, 2025 | 6,980.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.72% | 46,642 |
| Sep 11, 2025 | 6,980.00 | 7,090.00 | 6,880.00 | 6,900.00 | 6,900.00 | -0.58% | 66,268 |
| Sep 10, 2025 | 6,890.00 | 6,940.00 | 6,890.00 | 6,940.00 | 6,940.00 | 0.58% | 29,418 |
| Sep 9, 2025 | 6,900.00 | 6,920.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.29% | 29,275 |
| Sep 8, 2025 | 6,830.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,880.00 | -0.15% | 49,525 |
| Sep 5, 2025 | 6,930.00 | 6,960.00 | 6,850.00 | 6,890.00 | 6,890.00 | -0.72% | 74,005 |
| Sep 4, 2025 | 6,930.00 | 6,970.00 | 6,900.00 | 6,940.00 | 6,940.00 | 0.73% | 23,164 |
| Sep 3, 2025 | 6,980.00 | 6,980.00 | 6,850.00 | 6,890.00 | 6,890.00 | -0.29% | 45,333 |
| Sep 2, 2025 | 6,770.00 | 7,070.00 | 6,770.00 | 6,910.00 | 6,910.00 | 1.17% | 48,512 |
| Sep 1, 2025 | 7,030.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | -2.71% | 87,077 |
| Aug 29, 2025 | 7,160.00 | 7,200.00 | 6,990.00 | 7,020.00 | 7,020.00 | -2.23% | 133,917 |
| Aug 28, 2025 | 7,170.00 | 7,220.00 | 7,150.00 | 7,180.00 | 7,180.00 | -0.28% | 29,440 |
| Aug 27, 2025 | 7,240.00 | 7,240.00 | 7,160.00 | 7,200.00 | 7,200.00 | -0.14% | 36,366 |
| Aug 26, 2025 | 7,510.00 | 7,530.00 | 7,170.00 | 7,210.00 | 7,210.00 | 0.14% | 157,771 |
| Aug 25, 2025 | 7,190.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.70% | 25,328 |
| Aug 22, 2025 | 7,220.00 | 7,230.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.28% | 60,153 |
| Aug 21, 2025 | 7,150.00 | 7,290.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.28% | 75,706 |
| Aug 20, 2025 | 7,170.00 | 7,200.00 | 7,060.00 | 7,190.00 | 7,190.00 | -0.69% | 78,019 |
| Aug 19, 2025 | 7,330.00 | 7,360.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.23% | 43,229 |
| Aug 18, 2025 | 7,800.00 | 7,800.00 | 7,310.00 | 7,330.00 | 7,330.00 | -2.40% | 74,649 |
| Aug 14, 2025 | 7,500.00 | 7,580.00 | 7,490.00 | 7,510.00 | 7,510.00 | -0.27% | 54,986 |
| Aug 13, 2025 | 7,640.00 | 7,640.00 | 7,480.00 | 7,530.00 | 7,530.00 | -0.79% | 42,487 |
| Aug 12, 2025 | 7,570.00 | 7,690.00 | 7,555.00 | 7,590.00 | 7,590.00 | -0.26% | 77,473 |
| Aug 11, 2025 | 7,660.00 | 7,670.00 | 7,530.00 | 7,610.00 | 7,610.00 | 0.40% | 80,146 |
| Aug 8, 2025 | 7,510.00 | 7,730.00 | 7,470.00 | 7,580.00 | 7,580.00 | 1.74% | 144,059 |
| Aug 7, 2025 | 7,520.00 | 7,540.00 | 7,420.00 | 7,450.00 | 7,450.00 | 0.27% | 47,314 |
| Aug 6, 2025 | 7,310.00 | 7,440.00 | 7,300.00 | 7,430.00 | 7,430.00 | 0.81% | 36,389 |
| Aug 5, 2025 | 7,370.00 | 7,480.00 | 7,330.00 | 7,370.00 | 7,370.00 | 0.27% | 69,908 |
| Aug 4, 2025 | 7,340.00 | 7,460.00 | 7,250.00 | 7,350.00 | 7,350.00 | - | 47,716 |
| Aug 1, 2025 | 7,530.00 | 7,540.00 | 7,310.00 | 7,350.00 | 7,350.00 | -2.65% | 95,823 |
| Jul 31, 2025 | 7,400.00 | 7,640.00 | 7,310.00 | 7,550.00 | 7,550.00 | 3.28% | 189,990 |
| Jul 30, 2025 | 7,250.00 | 7,420.00 | 7,220.00 | 7,310.00 | 7,310.00 | 1.53% | 76,439 |
| Jul 29, 2025 | 7,240.00 | 7,290.00 | 7,090.00 | 7,200.00 | 7,200.00 | 0.98% | 67,579 |
| Jul 28, 2025 | 7,270.00 | 7,290.00 | 7,070.00 | 7,130.00 | 7,130.00 | -1.66% | 97,427 |
| Jul 25, 2025 | 7,260.00 | 7,390.00 | 7,220.00 | 7,250.00 | 7,250.00 | -0.55% | 61,111 |
| Jul 24, 2025 | 7,460.00 | 7,480.00 | 7,250.00 | 7,290.00 | 7,290.00 | -2.15% | 190,192 |
| Jul 23, 2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.19% | 83,312 |
| Jul 22, 2025 | 7,690.00 | 7,690.00 | 7,490.00 | 7,540.00 | 7,540.00 | -1.05% | 100,021 |
| Jul 21, 2025 | 7,640.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,620.00 | 0.66% | 122,401 |
| Jul 18, 2025 | 7,610.00 | 7,650.00 | 7,510.00 | 7,570.00 | 7,570.00 | 0.40% | 67,764 |
| Jul 17, 2025 | 7,600.00 | 7,650.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.40% | 138,609 |
| Jul 16, 2025 | 7,730.00 | 7,730.00 | 7,510.00 | 7,510.00 | 7,510.00 | -2.72% | 165,587 |
| Jul 15, 2025 | 7,800.00 | 7,830.00 | 7,690.00 | 7,720.00 | 7,720.00 | -1.03% | 90,822 |
| Jul 14, 2025 | 7,880.00 | 7,880.00 | 7,740.00 | 7,800.00 | 7,800.00 | -0.38% | 68,677 |
| Jul 11, 2025 | 7,830.00 | 7,910.00 | 7,780.00 | 7,830.00 | 7,830.00 | 0.64% | 117,591 |
| Jul 10, 2025 | 7,790.00 | 7,870.00 | 7,730.00 | 7,780.00 | 7,780.00 | 0.13% | 88,780 |
| Jul 9, 2025 | 7,830.00 | 7,850.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.26% | 129,401 |