Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 9,440.00
+260.00 (2.83%)
At close: Apr 29, 2026
Namhae Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,320.00 | 9,510.00 | 9,200.00 | 9,440.00 | 9,440.00 | 2.83% | 1,679,440 |
| Apr 28, 2026 | 9,440.00 | 9,440.00 | 9,130.00 | 9,180.00 | 9,180.00 | -2.24% | 933,263 |
| Apr 27, 2026 | 9,100.00 | 9,750.00 | 9,050.00 | 9,390.00 | 9,390.00 | 3.41% | 2,608,409 |
| Apr 24, 2026 | 9,150.00 | 9,340.00 | 8,960.00 | 9,080.00 | 9,080.00 | 0.89% | 1,787,949 |
| Apr 23, 2026 | 9,000.00 | 9,400.00 | 8,710.00 | 9,000.00 | 9,000.00 | 1.24% | 4,341,742 |
| Apr 22, 2026 | 8,790.00 | 9,150.00 | 8,770.00 | 8,890.00 | 8,890.00 | 3.13% | 2,619,475 |
| Apr 21, 2026 | 9,040.00 | 9,040.00 | 8,610.00 | 8,620.00 | 8,620.00 | -4.54% | 1,499,235 |
| Apr 20, 2026 | 8,990.00 | 9,300.00 | 8,830.00 | 9,030.00 | 9,030.00 | 2.15% | 3,280,252 |
| Apr 17, 2026 | 8,840.00 | 9,350.00 | 8,610.00 | 8,840.00 | 8,840.00 | 0.23% | 5,614,927 |
| Apr 16, 2026 | 8,900.00 | 9,040.00 | 8,700.00 | 8,820.00 | 8,820.00 | -1.56% | 2,081,948 |
| Apr 15, 2026 | 9,280.00 | 9,440.00 | 8,830.00 | 8,960.00 | 8,960.00 | -6.76% | 3,887,185 |
| Apr 14, 2026 | 9,430.00 | 10,160.00 | 9,140.00 | 9,610.00 | 9,610.00 | 2.34% | 18,578,670 |
| Apr 13, 2026 | 8,250.00 | 9,850.00 | 7,960.00 | 9,390.00 | 9,390.00 | 18.26% | 32,329,200 |
| Apr 10, 2026 | 7,800.00 | 7,960.00 | 7,750.00 | 7,940.00 | 7,940.00 | 1.66% | 664,590 |
| Apr 9, 2026 | 7,920.00 | 7,950.00 | 7,790.00 | 7,810.00 | 7,810.00 | -0.13% | 866,746 |
| Apr 8, 2026 | 7,800.00 | 7,950.00 | 7,700.00 | 7,820.00 | 7,820.00 | -4.87% | 1,741,892 |
| Apr 7, 2026 | 8,290.00 | 8,520.00 | 8,140.00 | 8,220.00 | 8,220.00 | -0.48% | 1,008,346 |
| Apr 6, 2026 | 8,610.00 | 8,790.00 | 8,210.00 | 8,260.00 | 8,260.00 | -1.08% | 2,474,981 |
| Apr 3, 2026 | 7,920.00 | 8,580.00 | 7,910.00 | 8,350.00 | 8,350.00 | 4.64% | 2,375,676 |
| Apr 2, 2026 | 7,940.00 | 8,300.00 | 7,800.00 | 7,980.00 | 7,980.00 | 0.38% | 1,889,561 |
| Apr 1, 2026 | 7,730.00 | 7,970.00 | 7,580.00 | 7,950.00 | 7,950.00 | -0.50% | 1,061,692 |
| Mar 31, 2026 | 8,450.00 | 8,580.00 | 7,950.00 | 7,990.00 | 7,990.00 | -3.27% | 1,542,838 |
| Mar 30, 2026 | 8,300.00 | 8,870.00 | 8,200.00 | 8,260.00 | 8,260.00 | 2.74% | 3,913,911 |
| Mar 27, 2026 | 8,560.00 | 8,600.00 | 7,910.00 | 8,040.00 | 8,040.00 | -4.74% | 1,593,731 |
| Mar 26, 2026 | 8,080.00 | 8,660.00 | 8,020.00 | 8,440.00 | 8,440.00 | 5.63% | 3,518,848 |
| Mar 25, 2026 | 7,900.00 | 8,020.00 | 7,690.00 | 7,990.00 | 7,990.00 | 0.76% | 1,073,661 |
| Mar 24, 2026 | 7,780.00 | 8,250.00 | 7,750.00 | 7,930.00 | 7,930.00 | -1.37% | 1,454,281 |
| Mar 23, 2026 | 8,680.00 | 8,900.00 | 8,030.00 | 8,040.00 | 8,040.00 | -3.37% | 3,065,782 |
| Mar 20, 2026 | 8,520.00 | 8,550.00 | 8,220.00 | 8,320.00 | 8,320.00 | -2.35% | 1,614,325 |
| Mar 19, 2026 | 8,610.00 | 9,160.00 | 8,300.00 | 8,520.00 | 8,520.00 | 5.32% | 5,391,738 |
| Mar 18, 2026 | 8,660.00 | 8,690.00 | 7,950.00 | 8,090.00 | 8,090.00 | -9.10% | 2,558,947 |
| 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% | 15,797,640 |
| Mar 12, 2026 | 8,620.00 | 9,200.00 | 8,330.00 | 8,730.00 | 8,730.00 | 8.31% | 11,141,920 |
| Mar 11, 2026 | 8,090.00 | 8,290.00 | 7,770.00 | 8,060.00 | 8,060.00 | -2.42% | 3,644,437 |
| Mar 10, 2026 | 8,050.00 | 8,670.00 | 7,690.00 | 8,260.00 | 8,260.00 | -7.40% | 7,658,484 |
| 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% | 723,875 |
| Mar 5, 2026 | 7,300.00 | 7,650.00 | 7,010.00 | 7,370.00 | 7,370.00 | 5.14% | 1,332,358 |
| 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% | 792,854 |
| Feb 27, 2026 | 7,330.00 | 7,440.00 | 7,250.00 | 7,370.00 | 7,370.00 | 0.68% | 185,069 |
| 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% | 425,926 |
| Feb 20, 2026 | 7,530.00 | 7,640.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.06% | 349,977 |
| Feb 19, 2026 | 7,310.00 | 7,520.00 | 7,280.00 | 7,520.00 | 7,520.00 | 3.44% | 374,120 |
| Feb 13, 2026 | 7,300.00 | 7,480.00 | 7,260.00 | 7,270.00 | 7,270.00 | -1.22% | 250,510 |