Namhae Chemical historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	11,400.00	11,450.00	10,950.00	11,000.00	10,443.70	737,849
2021-11-24	11,400.00	11,650.00	11,200.00	11,450.00	10,870.94	711,669
2021-11-23	11,500.00	11,700.00	11,200.00	11,350.00	10,776.00	571,358
2021-11-22	12,050.00	12,150.00	11,350.00	11,550.00	10,965.88	1,136,200
2021-11-19	12,450.00	12,650.00	12,100.00	12,150.00	11,535.54	720,227
2021-11-18	12,650.00	12,650.00	12,250.00	12,300.00	11,677.96	651,185
2021-11-17	12,850.00	12,950.00	12,400.00	12,650.00	12,010.25	853,830
2021-11-16	12,700.00	12,850.00	12,200.00	12,850.00	12,200.14	899,523
2021-11-15	12,300.00	12,900.00	12,200.00	12,700.00	12,057.73	1,961,261
2021-11-12	12,450.00	12,750.00	12,050.00	12,200.00	11,583.01	1,580,378
2021-11-11	12,600.00	12,850.00	12,250.00	12,450.00	11,820.37	2,373,368
2021-11-10	14,350.00	14,450.00	12,900.00	12,900.00	12,247.61	3,974,335
2021-11-09	15,400.00	15,700.00	14,650.00	15,150.00	14,383.82	5,484,875
2021-11-08	14,850.00	16,200.00	14,400.00	14,650.00	13,909.11	9,238,226
2021-11-05	15,500.00	15,750.00	14,000.00	14,500.00	13,766.69	5,086,588
2021-11-04	14,450.00	16,400.00	14,250.00	15,400.00	14,621.18	22,091,461
2021-11-03	12,900.00	14,700.00	12,900.00	13,900.00	13,197.04	9,746,736
2021-11-02	12,650.00	12,850.00	12,350.00	12,700.00	12,057.73	1,106,136
2021-11-01	13,500.00	13,600.00	12,500.00	12,550.00	11,915.31	1,366,393
2021-10-29	13,100.00	13,600.00	12,950.00	13,400.00	12,722.33	1,429,312
2021-10-28	13,200.00	13,700.00	12,900.00	12,950.00	12,295.08	1,767,636
2021-10-27	12,800.00	13,350.00	12,800.00	13,100.00	12,437.50	1,248,372
2021-10-26	13,450.00	13,750.00	12,950.00	12,950.00	12,295.08	2,229,955

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.