Namhae Chemical Corporation - 025860.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6,680	6,600	6,600	6,680	6,550	20,229
December 03, 2025	6,640	6,590	6,590	6,640	6,550	35,168
December 02, 2025	6,550	6,530	6,530	6,600	6,500	25,176
December 01, 2025	6,600	6,540	6,540	6,630	6,540	18,272
November 28, 2025	6,570	6,580	6,580	6,620	6,500	47,937
November 27, 2025	6,590	6,540	6,540	6,600	6,500	28,678
November 26, 2025	6,400	6,540	6,540	6,560	6,390	34,270
November 25, 2025	6,480	6,400	6,400	6,500	6,370	28,739
November 24, 2025	6,500	6,440	6,440	6,500	6,400	31,713
November 21, 2025	6,430	6,490	6,490	6,490	6,400	41,901
November 20, 2025	6,460	6,500	6,500	6,540	6,460	25,561
November 19, 2025	6,420	6,480	6,480	6,550	6,320	38,069
November 18, 2025	6,540	6,400	6,400	6,600	6,400	59,617
November 17, 2025	6,630	6,570	6,570	6,630	6,500	43,851
November 14, 2025	6,500	6,500	6,500	6,600	6,200	87,114
November 13, 2025	6,550	6,570	6,570	6,620	6,540	30,371
November 12, 2025	6,420	6,580	6,580	6,590	6,410	64,866
November 11, 2025	6,410	6,420	6,420	6,520	6,390	45,102
November 10, 2025	6,290	6,450	6,450	6,490	6,280	52,187
November 07, 2025	6,250	6,290	6,290	6,380	6,240	89,445
November 06, 2025	6,440	6,370	6,370	6,450	6,330	49,931
November 05, 2025	6,420	6,400	6,400	6,470	6,260	147,012
November 04, 2025	6,400	6,380	6,380	6,430	6,340	71,125
November 03, 2025	6,520	6,360	6,360	6,540	6,330	103,286
October 31, 2025	6,610	6,450	6,450	6,610	6,450	154,390
October 30, 2025	6,720	6,620	6,620	6,750	6,590	155,912
October 29, 2025	7,010	6,840	6,840	7,010	6,840	118,197
October 28, 2025	6,990	6,980	6,980	7,010	6,940	53,950
October 27, 2025	7,000	6,990	6,990	7,040	6,950	101,457
October 24, 2025	6,970	6,920	6,920	6,970	6,820	67,941
October 23, 2025	6,880	6,880	6,880	6,960	6,850	77,301
October 22, 2025	6,880	6,880	6,880	6,890	6,780	87,459
October 21, 2025	6,880	6,850	6,850	6,950	6,780	132,206
October 20, 2025	6,820	6,840	6,840	6,860	6,730	92,029
October 17, 2025	6,740	6,680	6,680	6,750	6,650	93,188
October 16, 2025	6,740	6,720	6,720	6,800	6,700	44,823
October 15, 2025	6,590	6,750	6,750	6,770	6,590	63,474
October 14, 2025	6,520	6,580	6,580	6,610	6,510	56,653
October 13, 2025	6,560	6,590	6,590	6,600	6,450	40,923
October 10, 2025	6,750	6,620	6,620	6,760	6,590	88,106
October 02, 2025	6,690	6,740	6,740	6,800	6,680	62,178
October 01, 2025	6,800	6,720	6,720	6,810	6,640	53,050
September 30, 2025	6,680	6,650	6,650	6,850	6,650	81,018
September 29, 2025	6,700	6,730	6,730	6,800	6,700	34,494
September 26, 2025	6,830	6,730	6,730	6,830	6,640	67,049
September 25, 2025	6,900	6,840	6,840	6,900	6,760	41,451
September 24, 2025	7,010	6,860	6,860	7,010	6,830	86,077
September 23, 2025	6,900	7,030	7,030	7,030	6,850	137,489
September 22, 2025	6,870	6,810	6,810	6,890	6,790	42,256
September 19, 2025	6,820	6,790	6,790	6,850	6,780	38,789
September 18, 2025	6,850	6,840	6,840	6,870	6,800	50,103
September 17, 2025	6,890	6,870	6,870	6,890	6,780	67,827
September 16, 2025	6,900	6,900	6,900	6,940	6,850	35,041
September 15, 2025	6,970	6,870	6,870	6,970	6,860	65,595
September 12, 2025	6,980	6,950	6,950	6,980	6,900	46,406
September 11, 2025	6,980	6,900	6,900	7,090	6,880	66,268
September 10, 2025	6,890	6,940	6,940	6,940	6,890	29,418
September 09, 2025	6,900	6,900	6,900	6,920	6,860	29,275
September 08, 2025	6,830	6,880	6,880	6,890	6,780	49,433
September 05, 2025	6,930	6,890	6,890	6,960	6,850	74,005

Namhae Chemical Corporation (025860.KS) KSC