Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 5,450.00
-10.00 (-0.18%)
Oct 30, 2026, 3:30 PM KST
Namhae Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,430.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.18% | 106,938 |
| Oct 29, 2026 | 5,500.00 | 5,550.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.09% | 119,400 |
| Oct 28, 2026 | 5,520.00 | 5,590.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.73% | 86,588 |
| Oct 27, 2026 | 5,490.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.36% | 101,239 |
| Oct 26, 2026 | 5,560.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.90% | 160,127 |
| Oct 23, 2026 | 5,690.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | -2.63% | 187,234 |
| Oct 22, 2026 | 5,830.00 | 5,830.00 | 5,680.00 | 5,700.00 | 5,700.00 | -1.38% | 126,158 |
| Oct 21, 2026 | 5,800.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.34% | 110,138 |
| Oct 20, 2026 | 5,890.00 | 5,930.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.53% | 128,309 |
| Oct 19, 2026 | 5,850.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 94,591 |
| Oct 16, 2026 | 5,810.00 | 5,970.00 | 5,810.00 | 5,890.00 | 5,890.00 | 0.68% | 173,675 |
| Oct 15, 2026 | 5,850.00 | 5,970.00 | 5,760.00 | 5,850.00 | 5,850.00 | -1.85% | 177,662 |
| Oct 14, 2026 | 5,860.00 | 6,010.00 | 5,840.00 | 5,960.00 | 5,960.00 | 2.23% | 191,943 |
| Oct 13, 2026 | 5,800.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.17% | 199,842 |
| Oct 12, 2026 | 5,880.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,820.00 | -2.02% | 223,496 |
| Oct 8, 2026 | 6,050.00 | 6,060.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.49% | 161,060 |
| Oct 7, 2026 | 6,040.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | - | 124,109 |
| Oct 6, 2026 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.50% | 130,656 |
| Oct 2, 2026 | 6,040.00 | 6,070.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.66% | 147,177 |
| Oct 1, 2026 | 6,080.00 | 6,080.00 | 5,980.00 | 6,040.00 | 6,040.00 | -0.33% | 140,465 |
| Sep 30, 2026 | 6,100.00 | 6,170.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.66% | 181,596 |
| Sep 29, 2026 | 6,110.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | -0.81% | 244,529 |
| Sep 28, 2026 | 6,080.00 | 6,180.00 | 6,010.00 | 6,150.00 | 6,150.00 | 1.32% | 137,227 |
| Sep 23, 2026 | 6,150.00 | 6,210.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.94% | 273,769 |
| Sep 22, 2026 | 6,130.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | 1.81% | 255,176 |
| Sep 21, 2026 | 6,260.00 | 6,260.00 | 6,060.00 | 6,080.00 | 6,080.00 | -1.78% | 143,052 |
| Sep 18, 2026 | 6,110.00 | 6,250.00 | 6,090.00 | 6,190.00 | 6,190.00 | 1.14% | 223,730 |
| Sep 17, 2026 | 6,220.00 | 6,220.00 | 6,090.00 | 6,120.00 | 6,120.00 | -1.61% | 161,385 |
| Sep 16, 2026 | 6,120.00 | 6,260.00 | 6,060.00 | 6,220.00 | 6,220.00 | 2.47% | 262,716 |
| Sep 15, 2026 | 6,130.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.33% | 118,856 |
| Sep 14, 2026 | 6,150.00 | 6,180.00 | 6,010.00 | 6,090.00 | 6,090.00 | -1.14% | 281,034 |
| Sep 11, 2026 | 6,400.00 | 6,400.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.28% | 354,737 |
| Sep 10, 2026 | 6,280.00 | 6,490.00 | 6,210.00 | 6,240.00 | 6,240.00 | 0.48% | 955,786 |
| Sep 9, 2026 | 6,160.00 | 6,310.00 | 6,140.00 | 6,210.00 | 6,210.00 | - | 171,729 |
| Sep 8, 2026 | 6,250.00 | 6,290.00 | 6,110.00 | 6,210.00 | 6,210.00 | -0.64% | 450,870 |
| Sep 7, 2026 | 6,360.00 | 6,360.00 | 6,200.00 | 6,250.00 | 6,250.00 | -1.73% | 317,334 |
| Sep 4, 2026 | 6,420.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.93% | 275,612 |
| Sep 3, 2026 | 6,530.00 | 6,590.00 | 6,330.00 | 6,420.00 | 6,420.00 | -1.38% | 420,801 |
| Sep 2, 2026 | 6,500.00 | 6,600.00 | 6,370.00 | 6,510.00 | 6,510.00 | 0.46% | 605,783 |
| Sep 1, 2026 | 6,360.00 | 6,560.00 | 6,320.00 | 6,480.00 | 6,480.00 | 2.69% | 625,363 |
| Aug 31, 2026 | 6,510.00 | 6,550.00 | 6,200.00 | 6,310.00 | 6,310.00 | -1.87% | 562,370 |
| Aug 28, 2026 | 6,060.00 | 6,510.00 | 6,010.00 | 6,430.00 | 6,430.00 | 6.11% | 1,124,684 |
| Aug 27, 2026 | 5,990.00 | 6,150.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1.34% | 387,989 |
| Aug 26, 2026 | 5,960.00 | 6,020.00 | 5,860.00 | 5,980.00 | 5,980.00 | 0.34% | 167,995 |
| Aug 25, 2026 | 5,830.00 | 5,980.00 | 5,730.00 | 5,960.00 | 5,960.00 | 1.88% | 295,706 |
| Aug 24, 2026 | 5,860.00 | 5,940.00 | 5,790.00 | 5,850.00 | 5,850.00 | -0.85% | 334,994 |
| Aug 21, 2026 | 6,050.00 | 6,340.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.16% | 1,202,723 |
| Aug 20, 2026 | 5,980.00 | 6,280.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.82% | 974,671 |
| Aug 19, 2026 | 5,940.00 | 6,700.00 | 5,810.00 | 6,080.00 | 6,080.00 | 2.70% | 7,400,791 |
| Aug 18, 2026 | 6,160.00 | 6,200.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.85% | 1,122,141 |