Skip to main content
Namhae Chemical Corporation (KRX:025860)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,920.00
+1,330.00 (17.52%)
At close: Mar 9, 2026

Namhae Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,430.007,600.007,240.007,590.007,590.002.99%697,231
Mar 5, 20267,300.007,650.007,010.007,370.007,370.005.14%1,329,152
Mar 4, 20267,430.007,430.006,680.007,010.007,010.00-4.63%930,203
Mar 3, 20267,370.007,680.007,290.007,350.007,350.00-0.27%784,663
Feb 27, 20267,330.007,440.007,250.007,370.007,370.000.68%184,502
Feb 26, 20267,460.007,500.007,250.007,320.007,320.00-1.74%337,982
Feb 25, 20267,580.007,600.007,420.007,450.007,450.00-1.72%241,630
Feb 24, 20267,610.007,800.007,450.007,580.007,580.00-0.79%221,593
Feb 23, 20267,700.007,790.007,600.007,640.007,640.000.53%425,475
Feb 20, 20267,530.007,640.007,490.007,600.007,600.001.06%348,224
Feb 19, 20267,310.007,520.007,280.007,520.007,520.003.44%372,169
Feb 13, 20267,300.007,480.007,260.007,270.007,270.00-1.22%250,252
Feb 12, 20267,310.007,370.007,200.007,360.007,360.000.96%270,850
Feb 11, 20267,200.007,330.007,170.007,290.007,290.001.39%285,309
Feb 10, 20267,180.007,250.007,145.007,190.007,190.000.28%188,303
Feb 9, 20267,200.007,360.007,000.007,170.007,170.000.70%617,516
Feb 6, 20266,870.007,290.006,700.007,120.007,120.002.30%1,070,365
Feb 5, 20266,900.007,010.006,800.006,960.006,960.001.16%312,768
Feb 4, 20266,760.006,900.006,710.006,880.006,880.001.78%191,331
Feb 3, 20266,700.006,770.006,650.006,760.006,760.002.11%131,353
Feb 2, 20266,860.006,860.006,600.006,620.006,620.00-3.50%169,340
Jan 30, 20266,880.006,970.006,800.006,860.006,860.00-0.29%190,708
Jan 29, 20266,700.006,890.006,630.006,880.006,880.003.15%345,425
Jan 28, 20266,750.006,750.006,610.006,670.006,670.00-0.60%312,462
Jan 27, 20266,780.006,830.006,670.006,710.006,710.00-1.03%231,446
Jan 26, 20266,850.006,860.006,730.006,780.006,780.000.15%185,646
Jan 23, 20266,650.006,790.006,650.006,770.006,770.002.42%127,189
Jan 22, 20266,580.006,670.006,580.006,610.006,610.000.15%104,858
Jan 21, 20266,630.006,650.006,520.006,600.006,600.00-0.45%73,536
Jan 20, 20266,590.006,680.006,510.006,630.006,630.000.76%99,692
Jan 19, 20266,620.006,630.006,560.006,580.006,580.00-0.60%84,239
Jan 16, 20266,620.006,690.006,580.006,620.006,620.00-88,126
Jan 15, 20266,670.006,670.006,540.006,620.006,620.00-0.30%60,445
Jan 14, 20266,610.006,670.006,570.006,640.006,640.000.45%82,225
Jan 13, 20266,640.006,660.006,570.006,610.006,610.000.30%53,485
Jan 12, 20266,500.006,590.006,490.006,590.006,590.001.38%66,004
Jan 9, 20266,460.006,540.006,420.006,500.006,500.000.93%63,321
Jan 8, 20266,540.006,550.006,430.006,440.006,440.00-1.23%91,563
Jan 7, 20266,550.006,570.006,480.006,520.006,520.00-0.76%95,526
Jan 6, 20266,600.006,620.006,550.006,570.006,570.00-0.45%61,447
Jan 5, 20266,700.006,780.006,590.006,600.006,600.00-1.79%125,553
Jan 2, 20266,660.006,900.006,550.006,720.006,720.000.90%178,701
Dec 30, 20256,730.006,730.006,650.006,660.006,660.00-0.60%21,117
Dec 29, 20256,820.006,820.006,700.006,700.006,700.00-1.33%74,867
Dec 26, 20256,770.006,790.006,730.006,790.006,710.000.30%48,152
Dec 24, 20256,790.006,800.006,710.006,770.006,690.240.30%24,814
Dec 23, 20256,760.006,800.006,720.006,750.006,670.47-0.44%45,842
Dec 22, 20256,790.006,810.006,760.006,780.006,700.120.15%38,622
Dec 19, 20256,710.006,800.006,710.006,770.006,690.240.59%28,825
Dec 18, 20256,680.006,760.006,670.006,730.006,650.71-0.59%38,487
Dec 17, 20256,760.006,770.006,710.006,770.006,690.24-42,812
Dec 16, 20256,760.006,800.006,660.006,770.006,690.240.30%89,604
Dec 15, 20256,690.006,790.006,660.006,750.006,670.47-0.30%60,185
Dec 12, 20256,710.006,790.006,710.006,770.006,690.241.35%32,909
Dec 11, 20256,700.006,770.006,650.006,680.006,601.30-0.15%40,352
Dec 10, 20256,640.006,750.006,610.006,690.006,611.180.75%45,355
Dec 9, 20256,680.006,680.006,600.006,640.006,561.770.45%21,132
Dec 8, 20256,630.006,690.006,600.006,610.006,532.12-0.30%34,210
Dec 5, 20256,580.006,640.006,500.006,630.006,551.890.61%51,012
Dec 4, 20256,680.006,680.006,550.006,590.006,512.36-20,357
Dec 3, 20256,640.006,640.006,550.006,590.006,512.360.92%34,809
Dec 2, 20256,550.006,600.006,500.006,530.006,453.06-0.15%24,815
Dec 1, 20256,600.006,630.006,540.006,540.006,462.95-0.61%18,272
Nov 28, 20256,570.006,620.006,500.006,580.006,502.470.61%47,937
Nov 27, 20256,590.006,600.006,500.006,540.006,462.95-28,678
Nov 26, 20256,400.006,560.006,390.006,540.006,462.952.19%34,270
Nov 25, 20256,480.006,500.006,370.006,400.006,324.59-0.62%27,879
Nov 24, 20256,500.006,500.006,400.006,440.006,364.12-0.77%31,713
Nov 21, 20256,430.006,490.006,400.006,490.006,413.53-0.15%40,967
Nov 20, 20256,460.006,540.006,460.006,500.006,423.420.31%24,581
Nov 19, 20256,420.006,550.006,320.006,480.006,403.651.25%38,069
Nov 18, 20256,540.006,600.006,400.006,400.006,324.59-2.59%56,562
Nov 17, 20256,630.006,630.006,500.006,570.006,492.591.08%43,851
Nov 14, 20256,500.006,600.006,200.006,500.006,423.42-1.07%87,114
Nov 13, 20256,550.006,620.006,540.006,570.006,492.59-0.15%29,595
Nov 12, 20256,420.006,590.006,410.006,580.006,502.472.49%64,866
Nov 11, 20256,410.006,520.006,390.006,420.006,344.36-0.47%45,102
Nov 10, 20256,290.006,490.006,280.006,450.006,374.012.54%52,187
Nov 7, 20256,250.006,380.006,240.006,290.006,215.89-1.26%89,445
Nov 6, 20256,440.006,450.006,330.006,370.006,294.95-0.47%48,990
Nov 5, 20256,420.006,470.006,260.006,400.006,324.590.31%147,012
Nov 4, 20256,400.006,430.006,340.006,380.006,304.830.31%70,079
Nov 3, 20256,520.006,540.006,330.006,360.006,285.07-1.40%103,286
Oct 31, 20256,610.006,610.006,450.006,450.006,374.01-2.57%153,306
Oct 30, 20256,720.006,750.006,590.006,620.006,542.00-3.22%155,912
Oct 29, 20257,010.007,010.006,840.006,840.006,759.41-2.01%118,197
Oct 28, 20256,990.007,010.006,940.006,980.006,897.76-0.14%53,339
Oct 27, 20257,000.007,040.006,950.006,990.006,907.641.01%101,457
Oct 24, 20256,970.006,970.006,820.006,920.006,838.470.58%67,941
Oct 23, 20256,880.006,960.006,850.006,880.006,798.94-77,301
Oct 22, 20256,880.006,890.006,780.006,880.006,798.940.44%86,773
Oct 21, 20256,880.006,950.006,780.006,850.006,769.290.15%132,206
Oct 20, 20256,820.006,860.006,730.006,840.006,759.412.40%92,029
Oct 17, 20256,740.006,750.006,650.006,680.006,601.30-0.60%93,188
Oct 16, 20256,740.006,800.006,700.006,720.006,640.82-0.44%44,823
Oct 15, 20256,590.006,770.006,590.006,750.006,670.472.58%62,305
Oct 14, 20256,520.006,610.006,510.006,580.006,502.47-0.15%59,998
Oct 13, 20256,560.006,600.006,450.006,590.006,512.36-0.45%40,923
Oct 10, 20256,750.006,760.006,590.006,620.006,542.00-1.78%88,106
Oct 2, 20256,690.006,800.006,680.006,740.006,660.590.30%61,481