Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 8,340.00
-180.00 (-2.11%)
Mar 20, 2026, 12:30 PM KST
Namhae Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8,610.00 | 9,160.00 | 8,300.00 | 8,520.00 | 8,520.00 | 5.32% | 5,320,685 |
| Mar 18, 2026 | 8,660.00 | 8,690.00 | 7,950.00 | 8,090.00 | 8,090.00 | -9.10% | 2,495,250 |
| Mar 17, 2026 | 8,340.00 | 8,900.00 | 8,160.00 | 8,900.00 | 8,900.00 | 2.89% | 2,964,284 |
| Mar 16, 2026 | 9,330.00 | 9,560.00 | 8,590.00 | 8,650.00 | 8,650.00 | -3.35% | 5,720,376 |
| Mar 13, 2026 | 9,830.00 | 10,990.00 | 8,860.00 | 8,950.00 | 8,950.00 | 2.52% | 15,675,590 |
| Mar 12, 2026 | 8,620.00 | 9,200.00 | 8,330.00 | 8,730.00 | 8,730.00 | 8.31% | 11,055,366 |
| Mar 11, 2026 | 8,090.00 | 8,290.00 | 7,770.00 | 8,060.00 | 8,060.00 | -2.42% | 3,537,048 |
| Mar 10, 2026 | 8,050.00 | 8,670.00 | 7,690.00 | 8,260.00 | 8,260.00 | -7.40% | 7,558,104 |
| Mar 9, 2026 | 9,010.00 | 9,860.00 | 8,700.00 | 8,920.00 | 8,920.00 | 17.52% | 13,233,440 |
| Mar 6, 2026 | 7,430.00 | 7,600.00 | 7,240.00 | 7,590.00 | 7,590.00 | 2.99% | 697,231 |
| Mar 5, 2026 | 7,300.00 | 7,650.00 | 7,010.00 | 7,370.00 | 7,370.00 | 5.14% | 1,329,152 |
| Mar 4, 2026 | 7,430.00 | 7,430.00 | 6,680.00 | 7,010.00 | 7,010.00 | -4.63% | 930,203 |
| Mar 3, 2026 | 7,370.00 | 7,680.00 | 7,290.00 | 7,350.00 | 7,350.00 | -0.27% | 784,663 |
| Feb 27, 2026 | 7,330.00 | 7,440.00 | 7,250.00 | 7,370.00 | 7,370.00 | 0.68% | 184,502 |
| Feb 26, 2026 | 7,460.00 | 7,500.00 | 7,250.00 | 7,320.00 | 7,320.00 | -1.74% | 337,982 |
| Feb 25, 2026 | 7,580.00 | 7,600.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.72% | 241,630 |
| Feb 24, 2026 | 7,610.00 | 7,800.00 | 7,450.00 | 7,580.00 | 7,580.00 | -0.79% | 221,593 |
| Feb 23, 2026 | 7,700.00 | 7,790.00 | 7,600.00 | 7,640.00 | 7,640.00 | 0.53% | 425,475 |
| Feb 20, 2026 | 7,530.00 | 7,640.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.06% | 348,224 |
| Feb 19, 2026 | 7,310.00 | 7,520.00 | 7,280.00 | 7,520.00 | 7,520.00 | 3.44% | 372,169 |
| Feb 13, 2026 | 7,300.00 | 7,480.00 | 7,260.00 | 7,270.00 | 7,270.00 | -1.22% | 250,252 |
| Feb 12, 2026 | 7,310.00 | 7,370.00 | 7,200.00 | 7,360.00 | 7,360.00 | 0.96% | 270,850 |
| Feb 11, 2026 | 7,200.00 | 7,330.00 | 7,170.00 | 7,290.00 | 7,290.00 | 1.39% | 285,309 |
| Feb 10, 2026 | 7,180.00 | 7,250.00 | 7,145.00 | 7,190.00 | 7,190.00 | 0.28% | 188,303 |
| Feb 9, 2026 | 7,200.00 | 7,360.00 | 7,000.00 | 7,170.00 | 7,170.00 | 0.70% | 617,516 |
| Feb 6, 2026 | 6,870.00 | 7,290.00 | 6,700.00 | 7,120.00 | 7,120.00 | 2.30% | 1,070,365 |
| Feb 5, 2026 | 6,900.00 | 7,010.00 | 6,800.00 | 6,960.00 | 6,960.00 | 1.16% | 312,768 |
| Feb 4, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,880.00 | 6,880.00 | 1.78% | 191,331 |
| Feb 3, 2026 | 6,700.00 | 6,770.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2.11% | 131,353 |
| Feb 2, 2026 | 6,860.00 | 6,860.00 | 6,600.00 | 6,620.00 | 6,620.00 | -3.50% | 169,340 |
| Jan 30, 2026 | 6,880.00 | 6,970.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.29% | 190,708 |
| Jan 29, 2026 | 6,700.00 | 6,890.00 | 6,630.00 | 6,880.00 | 6,880.00 | 3.15% | 345,425 |
| Jan 28, 2026 | 6,750.00 | 6,750.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.60% | 312,462 |
| Jan 27, 2026 | 6,780.00 | 6,830.00 | 6,670.00 | 6,710.00 | 6,710.00 | -1.03% | 231,446 |
| Jan 26, 2026 | 6,850.00 | 6,860.00 | 6,730.00 | 6,780.00 | 6,780.00 | 0.15% | 185,646 |
| Jan 23, 2026 | 6,650.00 | 6,790.00 | 6,650.00 | 6,770.00 | 6,770.00 | 2.42% | 127,189 |
| Jan 22, 2026 | 6,580.00 | 6,670.00 | 6,580.00 | 6,610.00 | 6,610.00 | 0.15% | 104,858 |
| Jan 21, 2026 | 6,630.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | -0.45% | 73,536 |
| Jan 20, 2026 | 6,590.00 | 6,680.00 | 6,510.00 | 6,630.00 | 6,630.00 | 0.76% | 99,692 |
| Jan 19, 2026 | 6,620.00 | 6,630.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.60% | 84,239 |
| Jan 16, 2026 | 6,620.00 | 6,690.00 | 6,580.00 | 6,620.00 | 6,620.00 | - | 88,126 |
| Jan 15, 2026 | 6,670.00 | 6,670.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.30% | 60,445 |
| Jan 14, 2026 | 6,610.00 | 6,670.00 | 6,570.00 | 6,640.00 | 6,640.00 | 0.45% | 82,225 |
| Jan 13, 2026 | 6,640.00 | 6,660.00 | 6,570.00 | 6,610.00 | 6,610.00 | 0.30% | 53,485 |
| Jan 12, 2026 | 6,500.00 | 6,590.00 | 6,490.00 | 6,590.00 | 6,590.00 | 1.38% | 66,004 |
| Jan 9, 2026 | 6,460.00 | 6,540.00 | 6,420.00 | 6,500.00 | 6,500.00 | 0.93% | 63,321 |
| Jan 8, 2026 | 6,540.00 | 6,550.00 | 6,430.00 | 6,440.00 | 6,440.00 | -1.23% | 91,563 |
| Jan 7, 2026 | 6,550.00 | 6,570.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.76% | 95,526 |
| Jan 6, 2026 | 6,600.00 | 6,620.00 | 6,550.00 | 6,570.00 | 6,570.00 | -0.45% | 61,447 |
| Jan 5, 2026 | 6,700.00 | 6,780.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.79% | 125,553 |