Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 6,190.00
+70.00 (1.14%)
Sep 18, 2026, 3:30 PM KST
Namhae Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,110.00 | 6,250.00 | 6,090.00 | 6,210.00 | 6,210.00 | 1.47% | 211,780 |
| 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 |
| Aug 14, 2026 | 5,800.00 | 5,880.00 | 5,790.00 | 5,870.00 | 5,870.00 | 1.21% | 136,720 |
| Aug 13, 2026 | 5,850.00 | 5,880.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.85% | 230,414 |
| Aug 12, 2026 | 5,910.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.18% | 184,120 |
| Aug 11, 2026 | 5,880.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.68% | 162,083 |
| Aug 10, 2026 | 5,790.00 | 5,890.00 | 5,760.00 | 5,880.00 | 5,880.00 | 1.91% | 232,570 |
| Aug 7, 2026 | 5,700.00 | 5,830.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.41% | 157,357 |
| Aug 6, 2026 | 5,690.00 | 5,740.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.18% | 131,625 |
| Aug 5, 2026 | 5,640.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | 1.42% | 208,107 |
| Aug 4, 2026 | 5,390.00 | 5,630.00 | 5,390.00 | 5,620.00 | 5,620.00 | 4.27% | 199,511 |
| Aug 3, 2026 | 5,420.00 | 5,530.00 | 5,310.00 | 5,390.00 | 5,390.00 | -0.92% | 201,889 |
| Jul 31, 2026 | 5,420.00 | 5,490.00 | 5,350.00 | 5,440.00 | 5,440.00 | 1.87% | 309,048 |
| Jul 30, 2026 | 5,250.00 | 5,530.00 | 5,250.00 | 5,340.00 | 5,340.00 | -0.37% | 271,044 |
| Jul 29, 2026 | 5,500.00 | 5,610.00 | 5,290.00 | 5,360.00 | 5,360.00 | -3.07% | 500,348 |
| Jul 28, 2026 | 5,660.00 | 5,700.00 | 5,490.00 | 5,530.00 | 5,530.00 | -3.49% | 453,779 |
| Jul 27, 2026 | 5,850.00 | 5,890.00 | 5,710.00 | 5,730.00 | 5,730.00 | -3.21% | 319,175 |
| Jul 24, 2026 | 5,990.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,920.00 | -1.50% | 423,740 |
| Jul 23, 2026 | 5,750.00 | 6,020.00 | 5,750.00 | 6,010.00 | 6,010.00 | 4.52% | 332,492 |
| Jul 22, 2026 | 5,770.00 | 5,860.00 | 5,740.00 | 5,750.00 | 5,750.00 | -0.17% | 324,180 |
| Jul 21, 2026 | 5,800.00 | 5,870.00 | 5,650.00 | 5,760.00 | 5,760.00 | -1.54% | 372,016 |
| Jul 20, 2026 | 5,950.00 | 6,500.00 | 5,790.00 | 5,850.00 | 5,850.00 | -0.85% | 2,164,831 |
| Jul 16, 2026 | 5,920.00 | 6,030.00 | 5,830.00 | 5,900.00 | 5,900.00 | - | 320,088 |
| Jul 15, 2026 | 5,930.00 | 6,040.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.51% | 396,969 |
| Jul 14, 2026 | 5,750.00 | 6,290.00 | 5,730.00 | 5,930.00 | 5,930.00 | 3.13% | 1,391,813 |
| Jul 13, 2026 | 5,820.00 | 5,980.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.03% | 367,299 |
| Jul 10, 2026 | 5,620.00 | 5,890.00 | 5,620.00 | 5,810.00 | 5,810.00 | 3.38% | 348,912 |
| Jul 9, 2026 | 5,560.00 | 5,740.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.35% | 229,492 |