Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,400.00 | 9,480.00 | 9,400.00 | 9,400.00 | 8,288.27 | 6,909 |
| 2024-07-23 | 9,390.00 | 9,440.00 | 9,330.00 | 9,440.00 | 8,323.53 | 12,190 |
| 2024-07-22 | 9,250.00 | 9,370.00 | 9,250.00 | 9,330.00 | 8,226.54 | 13,347 |
| 2024-07-19 | 9,350.00 | 9,350.00 | 9,310.00 | 9,350.00 | 8,244.18 | 6,005 |
| 2024-07-18 | 9,330.00 | 9,340.00 | 9,200.00 | 9,320.00 | 8,217.73 | 12,574 |
| 2024-07-17 | 9,330.00 | 9,390.00 | 9,300.00 | 9,340.00 | 8,235.36 | 4,010 |
| 2024-07-16 | 9,300.00 | 9,400.00 | 9,300.00 | 9,330.00 | 8,226.54 | 11,051 |
| 2024-07-15 | 9,360.00 | 9,390.00 | 9,290.00 | 9,340.00 | 8,235.36 | 4,787 |
| 2024-07-12 | 9,220.00 | 9,390.00 | 9,220.00 | 9,360.00 | 8,253.00 | 8,058 |
| 2024-07-11 | 9,230.00 | 9,280.00 | 9,200.00 | 9,270.00 | 8,173.64 | 3,227 |
| 2024-07-10 | 9,210.00 | 9,230.00 | 9,180.00 | 9,230.00 | 8,138.37 | 3,091 |
| 2024-07-09 | 9,230.00 | 9,280.00 | 9,160.00 | 9,230.00 | 8,138.37 | 2,365 |
| 2024-07-08 | 9,230.00 | 9,280.00 | 9,200.00 | 9,230.00 | 8,138.37 | 1,645 |
| 2024-07-05 | 9,150.00 | 9,250.00 | 9,150.00 | 9,230.00 | 8,138.37 | 5,107 |
| 2024-07-04 | 9,170.00 | 9,210.00 | 9,140.00 | 9,200.00 | 8,111.92 | 5,699 |
| 2024-07-03 | 9,130.00 | 9,200.00 | 9,090.00 | 9,150.00 | 8,067.83 | 8,706 |
| 2024-07-02 | 9,160.00 | 9,200.00 | 9,100.00 | 9,130.00 | 8,050.20 | 4,041 |
| 2024-07-01 | 9,150.00 | 9,220.00 | 9,140.00 | 9,200.00 | 8,111.92 | 3,540 |
| 2024-06-28 | 9,140.00 | 9,220.00 | 9,140.00 | 9,140.00 | 8,059.02 | 5,241 |
| 2024-06-27 | 9,260.00 | 9,260.00 | 9,130.00 | 9,150.00 | 8,067.83 | 9,893 |
| 2024-06-26 | 9,300.00 | 9,420.00 | 9,180.00 | 9,240.00 | 8,147.19 | 8,771 |
| 2024-06-25 | 9,200.00 | 9,280.00 | 9,200.00 | 9,280.00 | 8,182.46 | 9,196 |
| 2024-06-24 | 9,380.00 | 9,380.00 | 9,250.00 | 9,280.00 | 8,182.46 | 9,242 |
| 2024-06-21 | 9,440.00 | 9,490.00 | 9,370.00 | 9,410.00 | 8,297.08 | 4,090 |
| 2024-06-20 | 9,490.00 | 9,490.00 | 9,400.00 | 9,450.00 | 8,332.35 | 2,154 |
| 2024-06-19 | 9,400.00 | 9,480.00 | 9,360.00 | 9,460.00 | 8,341.17 | 6,494 |
| 2024-06-18 | 9,460.00 | 9,640.00 | 9,360.00 | 9,420.00 | 8,305.90 | 19,458 |
| 2024-06-17 | 9,430.00 | 9,480.00 | 9,360.00 | 9,430.00 | 8,314.72 | 12,027 |
| 2024-06-14 | 9,300.00 | 9,480.00 | 9,200.00 | 9,410.00 | 8,297.08 | 13,298 |
| 2024-06-13 | 9,400.00 | 9,400.00 | 9,220.00 | 9,320.00 | 8,217.73 | 11,659 |
| 2024-06-12 | 9,330.00 | 9,400.00 | 9,230.00 | 9,340.00 | 8,235.36 | 13,694 |
| 2024-06-11 | 9,220.00 | 9,500.00 | 9,170.00 | 9,330.00 | 8,226.54 | 51,534 |
| 2024-06-10 | 9,240.00 | 9,240.00 | 9,080.00 | 9,220.00 | 8,129.55 | 6,780 |
| 2024-06-07 | 9,150.00 | 9,190.00 | 9,120.00 | 9,130.00 | 8,050.20 | 2,941 |
| 2024-06-05 | 9,170.00 | 9,170.00 | 9,130.00 | 9,150.00 | 8,067.83 | 2,227 |
| 2024-06-04 | 9,160.00 | 9,180.00 | 9,130.00 | 9,170.00 | 8,085.47 | 2,223 |
| 2024-06-03 | 9,050.00 | 9,190.00 | 9,050.00 | 9,180.00 | 8,094.28 | 2,237 |
| 2024-05-31 | 9,120.00 | 9,190.00 | 9,010.00 | 9,020.00 | 7,953.21 | 10,538 |
| 2024-05-30 | 9,180.00 | 9,180.00 | 9,100.00 | 9,120.00 | 8,041.38 | 4,684 |
| 2024-05-29 | 9,300.00 | 9,300.00 | 9,160.00 | 9,180.00 | 8,094.28 | 7,260 |
| 2024-05-28 | 9,210.00 | 9,310.00 | 9,210.00 | 9,300.00 | 8,200.09 | 5,274 |
| 2024-05-27 | 9,200.00 | 9,250.00 | 9,160.00 | 9,230.00 | 8,138.37 | 6,499 |
| 2024-05-24 | 9,210.00 | 9,240.00 | 9,100.00 | 9,200.00 | 8,111.92 | 5,896 |
| 2024-05-23 | 9,260.00 | 9,260.00 | 9,150.00 | 9,210.00 | 8,120.74 | 3,730 |
| 2024-05-22 | 9,240.00 | 9,240.00 | 9,180.00 | 9,220.00 | 8,129.55 | 12,969 |
| 2024-05-21 | 9,290.00 | 9,330.00 | 9,100.00 | 9,180.00 | 8,094.28 | 8,437 |
| 2024-05-20 | 9,160.00 | 9,350.00 | 9,140.00 | 9,240.00 | 8,147.19 | 7,341 |
| 2024-05-17 | 9,130.00 | 9,290.00 | 9,130.00 | 9,160.00 | 8,076.65 | 7,764 |
| 2024-05-16 | 9,130.00 | 9,160.00 | 9,110.00 | 9,130.00 | 8,050.20 | 6,577 |
| 2024-05-14 | 9,100.00 | 9,190.00 | 9,090.00 | 9,090.00 | 8,014.93 | 7,016 |
| 2024-05-13 | 9,150.00 | 9,180.00 | 9,110.00 | 9,140.00 | 8,059.02 | 1,896 |
| 2024-05-10 | 9,070.00 | 9,170.00 | 9,060.00 | 9,150.00 | 8,067.83 | 10,253 |
| 2024-05-09 | 9,080.00 | 9,980.00 | 9,010.00 | 9,070.00 | 7,997.29 | 149,097 |
| 2024-05-08 | 9,070.00 | 9,140.00 | 9,070.00 | 9,120.00 | 8,041.38 | 5,012 |
| 2024-05-07 | 9,090.00 | 9,150.00 | 9,090.00 | 9,130.00 | 8,050.20 | 2,811 |
| 2024-05-03 | 9,070.00 | 9,150.00 | 9,070.00 | 9,120.00 | 8,041.38 | 6,386 |
| 2024-05-02 | 9,130.00 | 9,150.00 | 9,000.00 | 9,130.00 | 8,050.20 | 6,122 |
| 2024-04-30 | 9,100.00 | 9,130.00 | 9,070.00 | 9,130.00 | 8,050.20 | 4,757 |
| 2024-04-29 | 9,070.00 | 9,120.00 | 9,070.00 | 9,100.00 | 8,023.75 | 3,527 |
| 2024-04-26 | 9,050.00 | 9,110.00 | 9,040.00 | 9,110.00 | 8,032.56 | 3,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.