Skip to main content
Namhae Chemical Corporation (KRX:025860)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,610.00
+20.00 (0.30%)
Last updated: Dec 5, 2025, 3:03 PM KST

Namhae Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,580.006,640.006,500.006,630.006,630.000.61%51,012
Dec 4, 20256,680.006,680.006,550.006,590.006,590.00-20,357
Dec 3, 20256,640.006,640.006,550.006,590.006,590.000.92%34,809
Dec 2, 20256,550.006,600.006,500.006,530.006,530.00-0.15%24,815
Dec 1, 20256,600.006,630.006,540.006,540.006,540.00-0.61%18,272
Nov 28, 20256,570.006,620.006,500.006,580.006,580.000.61%47,937
Nov 27, 20256,590.006,600.006,500.006,540.006,540.00-28,678
Nov 26, 20256,400.006,560.006,390.006,540.006,540.002.19%34,270
Nov 25, 20256,480.006,500.006,370.006,400.006,400.00-0.62%27,879
Nov 24, 20256,500.006,500.006,400.006,440.006,440.00-0.77%31,713
Nov 21, 20256,430.006,490.006,400.006,490.006,490.00-0.15%40,967
Nov 20, 20256,460.006,540.006,460.006,500.006,500.000.31%24,581
Nov 19, 20256,420.006,550.006,320.006,480.006,480.001.25%38,069
Nov 18, 20256,540.006,600.006,400.006,400.006,400.00-2.59%56,562
Nov 17, 20256,630.006,630.006,500.006,570.006,570.001.08%43,851
Nov 14, 20256,500.006,600.006,200.006,500.006,500.00-1.07%87,114
Nov 13, 20256,550.006,620.006,540.006,570.006,570.00-0.15%29,595
Nov 12, 20256,420.006,590.006,410.006,580.006,580.002.49%64,866
Nov 11, 20256,410.006,520.006,390.006,420.006,420.00-0.47%45,102
Nov 10, 20256,290.006,490.006,280.006,450.006,450.002.54%52,187
Nov 7, 20256,250.006,380.006,240.006,290.006,290.00-1.26%89,445
Nov 6, 20256,440.006,450.006,330.006,370.006,370.00-0.47%48,990
Nov 5, 20256,420.006,470.006,260.006,400.006,400.000.31%147,012
Nov 4, 20256,400.006,430.006,340.006,380.006,380.000.31%70,079
Nov 3, 20256,520.006,540.006,330.006,360.006,360.00-1.40%103,286
Oct 31, 20256,610.006,610.006,450.006,450.006,450.00-2.57%153,306
Oct 30, 20256,720.006,750.006,590.006,620.006,620.00-3.22%155,912
Oct 29, 20257,010.007,010.006,840.006,840.006,840.00-2.01%118,197
Oct 28, 20256,990.007,010.006,940.006,980.006,980.00-0.14%53,339
Oct 27, 20257,000.007,040.006,950.006,990.006,990.001.01%101,457
Oct 24, 20256,970.006,970.006,820.006,920.006,920.000.58%67,941
Oct 23, 20256,880.006,960.006,850.006,880.006,880.00-77,301
Oct 22, 20256,880.006,890.006,780.006,880.006,880.000.44%86,773
Oct 21, 20256,880.006,950.006,780.006,850.006,850.000.15%132,206
Oct 20, 20256,820.006,860.006,730.006,840.006,840.002.40%92,029
Oct 17, 20256,740.006,750.006,650.006,680.006,680.00-0.60%93,188
Oct 16, 20256,740.006,800.006,700.006,720.006,720.00-0.44%44,823
Oct 15, 20256,590.006,770.006,590.006,750.006,750.002.58%62,305
Oct 14, 20256,520.006,610.006,510.006,580.006,580.00-0.15%59,998
Oct 13, 20256,560.006,600.006,450.006,590.006,590.00-0.45%40,923
Oct 10, 20256,750.006,760.006,590.006,620.006,620.00-1.78%88,106
Oct 2, 20256,690.006,800.006,680.006,740.006,740.000.30%61,481
Oct 1, 20256,800.006,810.006,640.006,720.006,720.001.05%52,410
Sep 30, 20256,680.006,850.006,650.006,650.006,650.00-1.19%79,357
Sep 29, 20256,700.006,800.006,700.006,730.006,730.00-34,494
Sep 26, 20256,830.006,830.006,640.006,730.006,730.00-1.61%67,049
Sep 25, 20256,900.006,900.006,760.006,840.006,840.00-0.29%41,451
Sep 24, 20257,010.007,010.006,830.006,860.006,860.00-2.42%85,695
Sep 23, 20256,900.007,030.006,850.007,030.007,030.003.08%137,489
Sep 22, 20256,870.006,890.006,790.006,820.006,820.000.44%42,977
Sep 19, 20256,820.006,850.006,780.006,790.006,790.00-0.73%38,789
Sep 18, 20256,850.006,870.006,800.006,840.006,840.00-0.44%50,103
Sep 17, 20256,890.006,890.006,780.006,870.006,870.00-0.43%67,827
Sep 16, 20256,900.006,940.006,850.006,900.006,900.000.44%35,041
Sep 15, 20256,970.006,970.006,860.006,870.006,870.00-1.15%65,595
Sep 12, 20256,980.006,980.006,900.006,950.006,950.000.72%46,642
Sep 11, 20256,980.007,090.006,880.006,900.006,900.00-0.58%66,268
Sep 10, 20256,890.006,940.006,890.006,940.006,940.000.58%29,418
Sep 9, 20256,900.006,920.006,860.006,900.006,900.000.29%28,954
Sep 8, 20256,830.006,890.006,780.006,880.006,880.00-0.15%49,525
Sep 5, 20256,930.006,960.006,850.006,890.006,890.00-0.72%74,005
Sep 4, 20256,930.006,970.006,900.006,940.006,940.000.73%23,164
Sep 3, 20256,980.006,980.006,850.006,890.006,890.00-0.29%45,333
Sep 2, 20256,770.007,070.006,770.006,910.006,910.001.17%48,512
Sep 1, 20257,030.007,030.006,800.006,830.006,830.00-2.71%87,077
Aug 29, 20257,160.007,200.006,990.007,020.007,020.00-2.23%130,652
Aug 28, 20257,170.007,220.007,150.007,180.007,180.00-0.28%29,440
Aug 27, 20257,240.007,240.007,160.007,200.007,200.00-0.14%36,366
Aug 26, 20257,510.007,530.007,170.007,210.007,210.000.14%157,771
Aug 25, 20257,190.007,250.007,150.007,200.007,200.000.70%25,328
Aug 22, 20257,220.007,230.007,100.007,150.007,150.00-0.28%59,035
Aug 21, 20257,150.007,290.007,150.007,170.007,170.00-0.28%75,706
Aug 20, 20257,170.007,200.007,060.007,190.007,190.00-0.69%78,019
Aug 19, 20257,330.007,360.007,240.007,240.007,240.00-1.23%43,229
Aug 18, 20257,800.007,800.007,310.007,330.007,330.00-2.40%73,389
Aug 14, 20257,500.007,580.007,490.007,510.007,510.00-0.27%54,986
Aug 13, 20257,640.007,640.007,480.007,530.007,530.00-0.79%42,487
Aug 12, 20257,570.007,690.007,555.007,590.007,590.00-0.26%77,473
Aug 11, 20257,660.007,670.007,530.007,610.007,610.000.40%80,146
Aug 8, 20257,510.007,730.007,470.007,580.007,580.001.74%142,867
Aug 7, 20257,520.007,540.007,420.007,450.007,450.000.27%47,314
Aug 6, 20257,310.007,440.007,300.007,430.007,430.000.81%34,786
Aug 5, 20257,370.007,480.007,330.007,370.007,370.000.27%69,908
Aug 4, 20257,340.007,460.007,250.007,350.007,350.00-47,716
Aug 1, 20257,530.007,540.007,310.007,350.007,350.00-2.65%95,823
Jul 31, 20257,400.007,640.007,310.007,550.007,550.003.28%189,990
Jul 30, 20257,250.007,420.007,220.007,310.007,310.001.53%76,439
Jul 29, 20257,240.007,290.007,090.007,200.007,200.000.98%67,579
Jul 28, 20257,270.007,290.007,070.007,130.007,130.00-1.66%96,999
Jul 25, 20257,260.007,390.007,220.007,250.007,250.00-0.55%60,282
Jul 24, 20257,460.007,480.007,250.007,290.007,290.00-2.15%190,192
Jul 23, 20257,550.007,550.007,400.007,450.007,450.00-1.19%81,976
Jul 22, 20257,690.007,690.007,490.007,540.007,540.00-1.05%100,021
Jul 21, 20257,640.007,770.007,600.007,620.007,620.000.66%122,401
Jul 18, 20257,610.007,650.007,510.007,570.007,570.000.40%67,764
Jul 17, 20257,600.007,650.007,430.007,540.007,540.000.40%138,609
Jul 16, 20257,730.007,730.007,510.007,510.007,510.00-2.72%163,264
Jul 15, 20257,800.007,830.007,690.007,720.007,720.00-1.03%90,822
Jul 14, 20257,880.007,880.007,740.007,800.007,800.00-0.38%67,534
Jul 11, 20257,830.007,910.007,780.007,830.007,830.000.64%116,258