Namhae Chemical Corporation 025860
KRX · South Korea · Process Industries
KRW 6,020.00-20.00 (-0.33%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,010.00 | -0.50% | KRW 6,040.00 | KRW 6,070.00 | KRW 5,990.00 | 66.76K |
| 2026-10-01 | KRW 6,040.00 | -0.33% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,980.00 | 140.47K |
| 2026-09-30 | KRW 6,060.00 | -0.66% | KRW 6,100.00 | KRW 6,170.00 | KRW 6,060.00 | 181.60K |
| 2026-09-29 | KRW 6,100.00 | -0.81% | KRW 6,110.00 | KRW 6,150.00 | KRW 5,980.00 | 244.53K |
| 2026-09-28 | KRW 6,150.00 | +1.32% | KRW 6,080.00 | KRW 6,180.00 | KRW 6,010.00 | 137.23K |
| 2026-09-23 | KRW 6,070.00 | -1.94% | KRW 6,150.00 | KRW 6,210.00 | KRW 6,070.00 | 273.77K |
| 2026-09-22 | KRW 6,190.00 | +1.81% | KRW 6,130.00 | KRW 6,250.00 | KRW 6,100.00 | 255.18K |
| 2026-09-21 | KRW 6,080.00 | -1.78% | KRW 6,260.00 | KRW 6,260.00 | KRW 6,060.00 | 143.05K |
| 2026-09-18 | KRW 6,190.00 | +1.14% | KRW 6,110.00 | KRW 6,250.00 | KRW 6,090.00 | 223.73K |
| 2026-09-17 | KRW 6,120.00 | -1.61% | KRW 6,220.00 | KRW 6,220.00 | KRW 6,090.00 | 161.39K |
| 2026-09-16 | KRW 6,220.00 | +2.47% | KRW 6,120.00 | KRW 6,260.00 | KRW 6,060.00 | 262.72K |
| 2026-09-15 | KRW 6,070.00 | -0.33% | KRW 6,130.00 | KRW 6,130.00 | KRW 6,030.00 | 151.83K |
| 2026-09-14 | KRW 6,090.00 | -1.14% | KRW 6,150.00 | KRW 6,180.00 | KRW 6,010.00 | 281.03K |
| 2026-09-11 | KRW 6,160.00 | -1.28% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,160.00 | 354.74K |
| 2026-09-10 | KRW 6,240.00 | +0.48% | KRW 6,280.00 | KRW 6,490.00 | KRW 6,210.00 | 955.79K |
| 2026-09-09 | KRW 6,210.00 | 0.00% | KRW 6,160.00 | KRW 6,310.00 | KRW 6,140.00 | 171.73K |
| 2026-09-08 | KRW 6,210.00 | -0.64% | KRW 6,250.00 | KRW 6,290.00 | KRW 6,110.00 | 450.87K |
| 2026-09-07 | KRW 6,250.00 | -1.73% | KRW 6,360.00 | KRW 6,360.00 | KRW 6,200.00 | 317.33K |
| 2026-09-04 | KRW 6,360.00 | -0.93% | KRW 6,420.00 | KRW 6,530.00 | KRW 6,350.00 | 275.61K |
| 2026-09-03 | KRW 6,420.00 | -1.38% | KRW 6,530.00 | KRW 6,590.00 | KRW 6,330.00 | 420.80K |
| 2026-09-02 | KRW 6,510.00 | +0.46% | KRW 6,500.00 | KRW 6,600.00 | KRW 6,370.00 | 605.78K |
| 2026-09-01 | KRW 6,480.00 | +2.69% | KRW 6,360.00 | KRW 6,560.00 | KRW 6,320.00 | 625.36K |
| 2026-08-31 | KRW 6,310.00 | -1.87% | KRW 6,510.00 | KRW 6,550.00 | KRW 6,200.00 | 562.37K |
| 2026-08-28 | KRW 6,430.00 | +6.11% | KRW 6,060.00 | KRW 6,510.00 | KRW 6,010.00 | 1.12M |
| 2026-08-27 | KRW 6,060.00 | +1.34% | KRW 5,990.00 | KRW 6,150.00 | KRW 5,970.00 | 387.99K |
| 2026-08-26 | KRW 5,980.00 | +0.34% | KRW 5,960.00 | KRW 6,020.00 | KRW 5,860.00 | 168.00K |
| 2026-08-25 | KRW 5,960.00 | +1.88% | KRW 5,830.00 | KRW 5,980.00 | KRW 5,730.00 | 295.71K |
| 2026-08-24 | KRW 5,850.00 | -0.85% | KRW 5,860.00 | KRW 5,940.00 | KRW 5,790.00 | 334.99K |
| 2026-08-21 | KRW 5,900.00 | -2.16% | KRW 6,050.00 | KRW 6,340.00 | KRW 5,900.00 | 1.20M |
| 2026-08-20 | KRW 6,030.00 | -0.82% | KRW 5,980.00 | KRW 6,280.00 | KRW 5,980.00 | 974.67K |
| 2026-08-19 | KRW 6,080.00 | +2.70% | KRW 5,940.00 | KRW 6,700.00 | KRW 5,810.00 | 7.40M |
| 2026-08-18 | KRW 5,920.00 | +0.85% | KRW 6,160.00 | KRW 6,200.00 | KRW 5,910.00 | 1.12M |
| 2026-08-14 | KRW 5,870.00 | +1.21% | KRW 5,800.00 | KRW 5,880.00 | KRW 5,790.00 | 136.72K |
| 2026-08-13 | KRW 5,800.00 | -0.85% | KRW 5,850.00 | KRW 5,880.00 | KRW 5,780.00 | 230.41K |
| 2026-08-12 | KRW 5,850.00 | -1.18% | KRW 5,910.00 | KRW 5,960.00 | KRW 5,810.00 | 184.12K |
| 2026-08-11 | KRW 5,920.00 | +0.68% | KRW 5,880.00 | KRW 5,970.00 | KRW 5,840.00 | 162.08K |
| 2026-08-10 | KRW 5,880.00 | +1.91% | KRW 5,790.00 | KRW 5,890.00 | KRW 5,760.00 | 232.57K |
| 2026-08-07 | KRW 5,770.00 | +1.41% | KRW 5,700.00 | KRW 5,830.00 | KRW 5,660.00 | 157.36K |
| 2026-08-06 | KRW 5,690.00 | -0.18% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,600.00 | 131.63K |
| 2026-08-05 | KRW 5,700.00 | +1.42% | KRW 5,640.00 | KRW 5,750.00 | KRW 5,640.00 | 208.11K |
| 2026-08-04 | KRW 5,620.00 | +4.27% | KRW 5,390.00 | KRW 5,630.00 | KRW 5,390.00 | 199.51K |
| 2026-08-03 | KRW 5,390.00 | -0.92% | KRW 5,420.00 | KRW 5,530.00 | KRW 5,310.00 | 201.89K |
| 2026-07-31 | KRW 5,440.00 | +1.87% | KRW 5,420.00 | KRW 5,490.00 | KRW 5,350.00 | 309.05K |
| 2026-07-30 | KRW 5,340.00 | -0.37% | KRW 5,250.00 | KRW 5,530.00 | KRW 5,250.00 | 271.04K |
| 2026-07-29 | KRW 5,360.00 | -3.07% | KRW 5,500.00 | KRW 5,610.00 | KRW 5,290.00 | 500.35K |
| 2026-07-28 | KRW 5,530.00 | -3.49% | KRW 5,660.00 | KRW 5,700.00 | KRW 5,490.00 | 453.78K |
| 2026-07-27 | KRW 5,730.00 | -3.21% | KRW 5,850.00 | KRW 5,890.00 | KRW 5,710.00 | 319.18K |
| 2026-07-24 | KRW 5,920.00 | -1.50% | KRW 5,990.00 | KRW 6,200.00 | KRW 5,850.00 | 423.74K |
| 2026-07-23 | KRW 6,010.00 | +4.52% | KRW 5,750.00 | KRW 6,020.00 | KRW 5,750.00 | 332.49K |
| 2026-07-22 | KRW 5,750.00 | -0.17% | KRW 5,770.00 | KRW 5,860.00 | KRW 5,740.00 | 324.18K |
| 2026-07-21 | KRW 5,760.00 | -1.54% | KRW 5,800.00 | KRW 5,870.00 | KRW 5,650.00 | 372.02K |
| 2026-07-20 | KRW 5,850.00 | -0.85% | KRW 5,950.00 | KRW 6,500.00 | KRW 5,790.00 | 2.16M |
| 2026-07-16 | KRW 5,900.00 | 0.00% | KRW 5,920.00 | KRW 6,030.00 | KRW 5,830.00 | 320.09K |
| 2026-07-15 | KRW 5,900.00 | -0.51% | KRW 5,930.00 | KRW 6,040.00 | KRW 5,860.00 | 396.97K |
| 2026-07-14 | KRW 5,930.00 | +3.13% | KRW 5,750.00 | KRW 6,290.00 | KRW 5,730.00 | 1.39M |
| 2026-07-13 | KRW 5,750.00 | -1.03% | KRW 5,820.00 | KRW 5,980.00 | KRW 5,700.00 | 367.30K |
| 2026-07-10 | KRW 5,810.00 | +3.38% | KRW 5,620.00 | KRW 5,890.00 | KRW 5,620.00 | 348.91K |
| 2026-07-09 | KRW 5,620.00 | -0.35% | KRW 5,560.00 | KRW 5,740.00 | KRW 5,560.00 | 229.49K |
| 2026-07-08 | KRW 5,640.00 | -2.42% | KRW 5,710.00 | KRW 5,790.00 | KRW 5,610.00 | 233.29K |
| 2026-07-07 | KRW 5,780.00 | +1.58% | KRW 5,650.00 | KRW 5,810.00 | KRW 5,580.00 | 224.89K |
| 2026-07-06 | KRW 5,690.00 | -0.18% | KRW 5,710.00 | KRW 5,770.00 | KRW 5,590.00 | 174.94K |
| 2026-07-03 | KRW 5,700.00 | +0.53% | KRW 5,670.00 | KRW 5,730.00 | KRW 5,560.00 | 153.61K |
| 2026-07-02 | KRW 5,670.00 | -2.58% | KRW 5,730.00 | KRW 5,790.00 | KRW 5,650.00 | 334.65K |
| 2026-07-01 | KRW 5,820.00 | +1.57% | KRW 5,730.00 | KRW 5,850.00 | KRW 5,680.00 | 146.78K |
| 2026-06-30 | KRW 5,730.00 | -1.88% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,700.00 | 191.23K |
| 2026-06-29 | KRW 5,840.00 | +3.91% | KRW 5,500.00 | KRW 6,010.00 | KRW 5,500.00 | 233.15K |
| 2026-06-26 | KRW 5,620.00 | -1.58% | KRW 5,700.00 | KRW 5,770.00 | KRW 5,490.00 | 447.45K |
| 2026-06-25 | KRW 5,710.00 | -3.06% | KRW 5,840.00 | KRW 5,940.00 | KRW 5,700.00 | 253.80K |
| 2026-06-24 | KRW 5,890.00 | +2.79% | KRW 5,720.00 | KRW 5,930.00 | KRW 5,720.00 | 261.87K |
| 2026-06-23 | KRW 5,730.00 | -4.82% | KRW 5,910.00 | KRW 6,030.00 | KRW 5,710.00 | 416.46K |
| 2026-06-22 | KRW 6,020.00 | -2.11% | KRW 6,100.00 | KRW 6,180.00 | KRW 5,950.00 | 284.39K |
| 2026-06-19 | KRW 6,150.00 | -2.23% | KRW 6,230.00 | KRW 6,260.00 | KRW 6,060.00 | 372.31K |
| 2026-06-18 | KRW 6,290.00 | -3.68% | KRW 6,570.00 | KRW 6,590.00 | KRW 6,260.00 | 328.34K |
| 2026-06-17 | KRW 6,530.00 | 0.00% | KRW 6,520.00 | KRW 6,640.00 | KRW 6,470.00 | 238.69K |
| 2026-06-16 | KRW 6,530.00 | +0.77% | KRW 6,490.00 | KRW 6,580.00 | KRW 6,410.00 | 238.44K |
| 2026-06-15 | KRW 6,480.00 | +2.05% | KRW 6,450.00 | KRW 6,600.00 | KRW 6,410.00 | 372.83K |
| 2026-06-12 | KRW 6,350.00 | +1.93% | KRW 6,280.00 | KRW 6,540.00 | KRW 6,190.00 | 347.87K |
| 2026-06-11 | KRW 6,230.00 | +1.14% | KRW 6,170.00 | KRW 6,250.00 | KRW 6,040.00 | 344.02K |
| 2026-06-10 | KRW 6,160.00 | -1.28% | KRW 6,240.00 | KRW 6,280.00 | KRW 6,020.00 | 1.14K |
| 2026-06-09 | KRW 6,240.00 | +0.81% | KRW 6,190.00 | KRW 6,380.00 | KRW 6,130.00 | 418.55K |
| 2026-06-08 | KRW 6,190.00 | -5.78% | KRW 6,340.00 | KRW 6,570.00 | KRW 6,120.00 | 583.29K |
| 2026-06-05 | KRW 6,570.00 | -0.30% | KRW 6,560.00 | KRW 6,590.00 | KRW 6,410.00 | 385.29K |
| 2026-06-04 | KRW 6,590.00 | -0.15% | KRW 6,450.00 | KRW 6,800.00 | KRW 6,450.00 | 492.61K |
| 2026-06-02 | KRW 6,600.00 | -3.65% | KRW 6,700.00 | KRW 6,790.00 | KRW 6,580.00 | 592.79K |
| 2026-06-01 | KRW 6,850.00 | -2.14% | KRW 7,000.00 | KRW 7,100.00 | KRW 6,640.00 | 687.63K |
| 2026-05-29 | KRW 7,000.00 | -2.91% | KRW 7,180.00 | KRW 7,270.00 | KRW 6,900.00 | 846.60K |
| 2026-05-28 | KRW 7,210.00 | -2.44% | KRW 7,380.00 | KRW 7,490.00 | KRW 7,180.00 | 845.40K |
| 2026-05-27 | KRW 7,390.00 | -4.77% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,250.00 | 1.10M |
| 2026-05-26 | KRW 7,760.00 | -2.39% | KRW 7,900.00 | KRW 7,950.00 | KRW 7,750.00 | 546.04K |
| 2026-05-22 | KRW 7,950.00 | +1.66% | KRW 7,910.00 | KRW 8,100.00 | KRW 7,850.00 | 643.25K |