Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 6,400.00
+20.00 (0.31%)
At close: Nov 5, 2025
Namhae Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6,400.00 | 6,430.00 | 6,340.00 | 6,380.00 | 6,380.00 | 0.31% | 71,125 |
| 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% | 154,390 |
| 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% | 53,950 |
| 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% | 87,459 |
| 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% | 63,474 |
| 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 |
| Oct 10, 2025 | 6,750.00 | 6,760.00 | 6,590.00 | 6,620.00 | 6,620.00 | -1.78% | 88,106 |
| Oct 2, 2025 | 6,690.00 | 6,800.00 | 6,680.00 | 6,740.00 | 6,740.00 | 0.30% | 62,178 |
| Oct 1, 2025 | 6,800.00 | 6,810.00 | 6,640.00 | 6,720.00 | 6,720.00 | 1.05% | 53,050 |
| Sep 30, 2025 | 6,680.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.19% | 81,018 |
| Sep 29, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,730.00 | 6,730.00 | - | 34,494 |
| Sep 26, 2025 | 6,830.00 | 6,830.00 | 6,640.00 | 6,730.00 | 6,730.00 | -1.61% | 67,049 |
| Sep 25, 2025 | 6,900.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.29% | 41,451 |
| Sep 24, 2025 | 7,010.00 | 7,010.00 | 6,830.00 | 6,860.00 | 6,860.00 | -2.42% | 86,077 |
| Sep 23, 2025 | 6,900.00 | 7,030.00 | 6,850.00 | 7,030.00 | 7,030.00 | 3.08% | 137,489 |
| Sep 22, 2025 | 6,870.00 | 6,890.00 | 6,790.00 | 6,820.00 | 6,820.00 | 0.44% | 42,977 |
| Sep 19, 2025 | 6,820.00 | 6,850.00 | 6,780.00 | 6,790.00 | 6,790.00 | -0.73% | 38,789 |
| Sep 18, 2025 | 6,850.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.44% | 50,103 |
| 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 |