Namhae Chemical Corporation (KRX:025860)
South Korea · Delayed Price · Currency is KRW 7,690.00
-280.00 (-3.51%)
May 20, 2026, 3:30 PM KST
Namhae Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8,070.00 | 8,230.00 | 7,830.00 | 7,970.00 | 7,970.00 | -1.48% | 731,596 |
| May 18, 2026 | 8,280.00 | 8,340.00 | 7,920.00 | 8,090.00 | 8,090.00 | -2.65% | 910,190 |
| May 15, 2026 | 9,010.00 | 9,030.00 | 8,260.00 | 8,310.00 | 8,310.00 | -7.67% | 2,325,024 |
| May 14, 2026 | 9,150.00 | 9,150.00 | 8,860.00 | 9,000.00 | 9,000.00 | -1.64% | 1,014,540 |
| May 13, 2026 | 9,120.00 | 9,600.00 | 9,120.00 | 9,150.00 | 9,150.00 | 1.33% | 2,524,280 |
| May 12, 2026 | 9,110.00 | 9,650.00 | 8,730.00 | 9,030.00 | 9,030.00 | -1.63% | 4,520,276 |
| May 11, 2026 | 9,300.00 | 9,560.00 | 9,080.00 | 9,180.00 | 9,180.00 | -1.29% | 1,975,350 |
| May 8, 2026 | 9,630.00 | 9,720.00 | 9,280.00 | 9,300.00 | 9,300.00 | -2.31% | 1,954,342 |
| May 7, 2026 | 10,050.00 | 10,130.00 | 9,500.00 | 9,520.00 | 9,520.00 | -9.59% | 4,158,731 |
| May 6, 2026 | 11,570.00 | 11,580.00 | 10,440.00 | 10,530.00 | 10,530.00 | -9.30% | 4,665,674 |
| May 4, 2026 | 11,760.00 | 12,820.00 | 11,320.00 | 11,610.00 | 11,610.00 | -1.11% | 16,507,480 |
| Apr 30, 2026 | 9,590.00 | 12,270.00 | 9,550.00 | 11,740.00 | 11,740.00 | 24.36% | 45,867,070 |
| Apr 29, 2026 | 9,320.00 | 9,510.00 | 9,200.00 | 9,440.00 | 9,440.00 | 2.83% | 1,722,514 |
| Apr 28, 2026 | 9,440.00 | 9,440.00 | 9,130.00 | 9,180.00 | 9,180.00 | -2.24% | 981,116 |
| 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% | 1,806,629 |
| Apr 23, 2026 | 9,000.00 | 9,400.00 | 8,710.00 | 9,000.00 | 9,000.00 | 1.24% | 4,370,311 |
| Apr 22, 2026 | 8,790.00 | 9,150.00 | 8,770.00 | 8,890.00 | 8,890.00 | 3.13% | 2,662,657 |
| 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 |