Namhae Chemical Corporation (KRX:025860)
South Korea
· Delayed Price · Currency is KRW 9,310.00
+130.00 (1.42%)
Last updated: Apr 29, 2026, 11:50 AM KST
Namhae Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,440.00 | 9,440.00 | 9,130.00 | 9,180.00 | 9,180.00 | -2.24% | 933,263 |
| 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% | 1,787,949 |
| Apr 23, 2026 | 9,000.00 | 9,400.00 | 8,710.00 | 9,000.00 | 9,000.00 | 1.24% | 4,341,742 |
| Apr 22, 2026 | 8,790.00 | 9,150.00 | 8,770.00 | 8,890.00 | 8,890.00 | 3.13% | 2,619,475 |
| 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 |
| Mar 6, 2026 | 7,430.00 | 7,600.00 | 7,240.00 | 7,590.00 | 7,590.00 | 2.99% | 723,875 |
| Mar 5, 2026 | 7,300.00 | 7,650.00 | 7,010.00 | 7,370.00 | 7,370.00 | 5.14% | 1,332,358 |
| Mar 4, 2026 | 7,430.00 | 7,430.00 | 6,680.00 | 7,010.00 | 7,010.00 | -4.63% | 930,203 |
| Mar 3, 2026 | 7,370.00 | 7,680.00 | 7,290.00 | 7,350.00 | 7,350.00 | -0.27% | 792,854 |
| Feb 27, 2026 | 7,330.00 | 7,440.00 | 7,250.00 | 7,370.00 | 7,370.00 | 0.68% | 185,069 |
| Feb 26, 2026 | 7,460.00 | 7,500.00 | 7,250.00 | 7,320.00 | 7,320.00 | -1.74% | 337,982 |
| Feb 25, 2026 | 7,580.00 | 7,600.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.72% | 241,630 |
| Feb 24, 2026 | 7,610.00 | 7,800.00 | 7,450.00 | 7,580.00 | 7,580.00 | -0.79% | 221,593 |
| Feb 23, 2026 | 7,700.00 | 7,790.00 | 7,600.00 | 7,640.00 | 7,640.00 | 0.53% | 425,926 |
| Feb 20, 2026 | 7,530.00 | 7,640.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.06% | 349,977 |
| Feb 19, 2026 | 7,310.00 | 7,520.00 | 7,280.00 | 7,520.00 | 7,520.00 | 3.44% | 374,120 |
| Feb 13, 2026 | 7,300.00 | 7,480.00 | 7,260.00 | 7,270.00 | 7,270.00 | -1.22% | 250,510 |
| Feb 12, 2026 | 7,310.00 | 7,370.00 | 7,200.00 | 7,360.00 | 7,360.00 | 0.96% | 272,065 |
| Feb 11, 2026 | 7,200.00 | 7,330.00 | 7,170.00 | 7,290.00 | 7,290.00 | 1.39% | 285,309 |
| Feb 10, 2026 | 7,180.00 | 7,250.00 | 7,145.00 | 7,190.00 | 7,190.00 | 0.28% | 188,303 |
| Feb 9, 2026 | 7,200.00 | 7,360.00 | 7,000.00 | 7,170.00 | 7,170.00 | 0.70% | 617,516 |
| Feb 6, 2026 | 6,870.00 | 7,290.00 | 6,700.00 | 7,120.00 | 7,120.00 | 2.30% | 1,091,521 |
| Feb 5, 2026 | 6,900.00 | 7,010.00 | 6,800.00 | 6,960.00 | 6,960.00 | 1.16% | 312,847 |
| Feb 4, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,880.00 | 6,880.00 | 1.78% | 191,465 |
| Feb 3, 2026 | 6,700.00 | 6,770.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2.11% | 131,756 |
| Feb 2, 2026 | 6,860.00 | 6,860.00 | 6,600.00 | 6,620.00 | 6,620.00 | -3.50% | 169,977 |
| Jan 30, 2026 | 6,880.00 | 6,970.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.29% | 191,039 |
| Jan 29, 2026 | 6,700.00 | 6,890.00 | 6,630.00 | 6,880.00 | 6,880.00 | 3.15% | 346,202 |
| Jan 28, 2026 | 6,750.00 | 6,750.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.60% | 313,403 |
| Jan 27, 2026 | 6,780.00 | 6,830.00 | 6,670.00 | 6,710.00 | 6,710.00 | -1.03% | 232,142 |
| Jan 26, 2026 | 6,850.00 | 6,860.00 | 6,730.00 | 6,780.00 | 6,780.00 | 0.15% | 186,012 |
| Jan 23, 2026 | 6,650.00 | 6,790.00 | 6,650.00 | 6,770.00 | 6,770.00 | 2.42% | 127,607 |
| Jan 22, 2026 | 6,580.00 | 6,670.00 | 6,580.00 | 6,610.00 | 6,610.00 | 0.15% | 105,632 |
| Jan 21, 2026 | 6,630.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | -0.45% | 73,536 |
| Jan 20, 2026 | 6,590.00 | 6,680.00 | 6,510.00 | 6,630.00 | 6,630.00 | 0.76% | 99,692 |
| Jan 19, 2026 | 6,620.00 | 6,630.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.60% | 84,239 |
| Jan 16, 2026 | 6,620.00 | 6,690.00 | 6,580.00 | 6,620.00 | 6,620.00 | - | 88,191 |
| Jan 15, 2026 | 6,670.00 | 6,670.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.30% | 60,566 |
| Jan 14, 2026 | 6,610.00 | 6,670.00 | 6,570.00 | 6,640.00 | 6,640.00 | 0.45% | 82,242 |
| Jan 13, 2026 | 6,640.00 | 6,660.00 | 6,570.00 | 6,610.00 | 6,610.00 | 0.30% | 53,955 |
| Jan 12, 2026 | 6,500.00 | 6,590.00 | 6,490.00 | 6,590.00 | 6,590.00 | 1.38% | 66,400 |
| Jan 9, 2026 | 6,460.00 | 6,540.00 | 6,420.00 | 6,500.00 | 6,500.00 | 0.93% | 63,521 |
| Jan 8, 2026 | 6,540.00 | 6,550.00 | 6,430.00 | 6,440.00 | 6,440.00 | -1.23% | 91,566 |
| Jan 7, 2026 | 6,550.00 | 6,570.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.76% | 95,527 |
| Jan 6, 2026 | 6,600.00 | 6,620.00 | 6,550.00 | 6,570.00 | 6,570.00 | -0.45% | 61,516 |
| Jan 5, 2026 | 6,700.00 | 6,780.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.79% | 125,553 |
| Jan 2, 2026 | 6,660.00 | 6,900.00 | 6,550.00 | 6,720.00 | 6,720.00 | 0.90% | 179,136 |
| Dec 30, 2025 | 6,730.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.60% | 21,117 |
| Dec 29, 2025 | 6,820.00 | 6,820.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.33% | 74,867 |
| Dec 26, 2025 | 6,770.00 | 6,790.00 | 6,730.00 | 6,790.00 | 6,700.00 | 0.30% | 48,152 |
| Dec 24, 2025 | 6,790.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,680.27 | 0.30% | 24,814 |
| Dec 23, 2025 | 6,760.00 | 6,800.00 | 6,720.00 | 6,750.00 | 6,660.53 | -0.44% | 45,842 |
| Dec 22, 2025 | 6,790.00 | 6,810.00 | 6,760.00 | 6,780.00 | 6,690.13 | 0.15% | 38,622 |
| Dec 19, 2025 | 6,710.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,680.27 | 0.59% | 28,825 |
| Dec 18, 2025 | 6,680.00 | 6,760.00 | 6,670.00 | 6,730.00 | 6,640.80 | -0.59% | 38,487 |
| Dec 17, 2025 | 6,760.00 | 6,770.00 | 6,710.00 | 6,770.00 | 6,680.27 | - | 42,812 |
| Dec 16, 2025 | 6,760.00 | 6,800.00 | 6,660.00 | 6,770.00 | 6,680.27 | 0.30% | 89,604 |
| Dec 15, 2025 | 6,690.00 | 6,790.00 | 6,660.00 | 6,750.00 | 6,660.53 | -0.30% | 60,185 |
| Dec 12, 2025 | 6,710.00 | 6,790.00 | 6,710.00 | 6,770.00 | 6,680.27 | 1.35% | 32,909 |
| Dec 11, 2025 | 6,700.00 | 6,770.00 | 6,650.00 | 6,680.00 | 6,591.46 | -0.15% | 40,352 |
| Dec 10, 2025 | 6,640.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,601.33 | 0.75% | 45,355 |
| Dec 9, 2025 | 6,680.00 | 6,680.00 | 6,600.00 | 6,640.00 | 6,551.99 | 0.45% | 21,132 |
| Dec 8, 2025 | 6,630.00 | 6,690.00 | 6,600.00 | 6,610.00 | 6,522.39 | -0.30% | 34,210 |
| Dec 5, 2025 | 6,580.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,542.12 | 0.61% | 51,012 |
| Dec 4, 2025 | 6,680.00 | 6,680.00 | 6,550.00 | 6,590.00 | 6,502.65 | - | 20,357 |
| Dec 3, 2025 | 6,640.00 | 6,640.00 | 6,550.00 | 6,590.00 | 6,502.65 | 0.92% | 34,809 |
| Dec 2, 2025 | 6,550.00 | 6,600.00 | 6,500.00 | 6,530.00 | 6,443.45 | -0.15% | 24,815 |
| Dec 1, 2025 | 6,600.00 | 6,630.00 | 6,540.00 | 6,540.00 | 6,453.31 | -0.61% | 18,272 |