Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,110.00 | 9,120.00 | 9,050.00 | 9,050.00 | 7,979.66 | 5,875 |
| 2024-04-24 | 9,150.00 | 9,150.00 | 9,050.00 | 9,080.00 | 8,006.11 | 4,238 |
| 2024-04-23 | 9,100.00 | 9,150.00 | 9,050.00 | 9,110.00 | 8,032.56 | 3,341 |
| 2024-04-22 | 9,070.00 | 9,100.00 | 9,020.00 | 9,100.00 | 8,023.75 | 4,521 |
| 2024-04-19 | 9,170.00 | 9,170.00 | 9,040.00 | 9,060.00 | 7,988.48 | 3,460 |
| 2024-04-18 | 9,080.00 | 9,170.00 | 9,020.00 | 9,170.00 | 8,085.47 | 3,511 |
| 2024-04-17 | 8,930.00 | 9,150.00 | 8,930.00 | 9,080.00 | 8,006.11 | 8,366 |
| 2024-04-16 | 8,840.00 | 9,000.00 | 8,840.00 | 8,930.00 | 7,873.85 | 9,561 |
| 2024-04-15 | 9,050.00 | 9,050.00 | 8,850.00 | 8,890.00 | 7,838.58 | 6,245 |
| 2024-04-12 | 9,030.00 | 9,040.00 | 8,960.00 | 9,000.00 | 7,935.57 | 6,329 |
| 2024-04-11 | 9,060.00 | 9,060.00 | 8,980.00 | 9,030.00 | 7,962.03 | 5,568 |
| 2024-04-09 | 9,060.00 | 9,080.00 | 9,020.00 | 9,060.00 | 7,988.48 | 10,620 |
| 2024-04-08 | 9,130.00 | 9,140.00 | 9,050.00 | 9,080.00 | 8,006.11 | 6,915 |
| 2024-04-05 | 9,140.00 | 9,190.00 | 9,100.00 | 9,130.00 | 8,050.20 | 3,630 |
| 2024-04-04 | 9,150.00 | 9,220.00 | 9,110.00 | 9,130.00 | 8,050.20 | 2,349 |
| 2024-04-03 | 9,170.00 | 9,200.00 | 9,140.00 | 9,180.00 | 8,094.28 | 4,865 |
| 2024-04-02 | 9,180.00 | 9,210.00 | 9,080.00 | 9,200.00 | 8,111.92 | 7,230 |
| 2024-04-01 | 9,220.00 | 9,270.00 | 9,140.00 | 9,150.00 | 8,067.83 | 6,211 |
| 2024-03-29 | 9,110.00 | 9,200.00 | 9,110.00 | 9,190.00 | 8,103.10 | 4,499 |
| 2024-03-28 | 9,190.00 | 9,190.00 | 9,090.00 | 9,090.00 | 8,014.93 | 12,035 |
| 2024-03-27 | 9,270.00 | 9,270.00 | 9,160.00 | 9,200.00 | 8,111.92 | 2,339 |
| 2024-03-26 | 9,240.00 | 9,280.00 | 9,170.00 | 9,180.00 | 8,094.28 | 6,745 |
| 2024-03-25 | 9,160.00 | 9,220.00 | 9,140.00 | 9,210.00 | 8,120.74 | 3,545 |
| 2024-03-22 | 9,130.00 | 9,210.00 | 9,130.00 | 9,160.00 | 8,076.65 | 1,787 |
| 2024-03-21 | 9,240.00 | 9,240.00 | 9,070.00 | 9,190.00 | 8,103.10 | 9,608 |
| 2024-03-20 | 9,150.00 | 9,200.00 | 9,130.00 | 9,140.00 | 8,059.02 | 6,180 |
| 2024-03-19 | 9,090.00 | 9,150.00 | 9,090.00 | 9,150.00 | 8,067.83 | 8,104 |
| 2024-03-18 | 9,240.00 | 9,240.00 | 9,100.00 | 9,170.00 | 8,085.47 | 19,610 |
| 2024-03-15 | 9,200.00 | 9,260.00 | 9,130.00 | 9,240.00 | 8,147.19 | 10,266 |
| 2024-03-14 | 9,220.00 | 9,330.00 | 9,160.00 | 9,240.00 | 8,147.19 | 4,555 |
| 2024-03-13 | 9,240.00 | 9,240.00 | 9,200.00 | 9,230.00 | 8,138.37 | 4,470 |
| 2024-03-12 | 9,320.00 | 9,320.00 | 9,200.00 | 9,240.00 | 8,147.19 | 6,346 |
| 2024-03-11 | 9,230.00 | 9,340.00 | 9,150.00 | 9,250.00 | 8,156.01 | 8,190 |
| 2024-03-08 | 9,230.00 | 9,340.00 | 9,230.00 | 9,230.00 | 8,138.37 | 2,253 |
| 2024-03-07 | 9,280.00 | 9,310.00 | 9,220.00 | 9,230.00 | 8,138.37 | 10,538 |
| 2024-03-06 | 9,310.00 | 9,350.00 | 9,200.00 | 9,280.00 | 8,182.46 | 6,384 |
| 2024-03-05 | 9,370.00 | 9,400.00 | 9,240.00 | 9,320.00 | 8,217.73 | 9,466 |
| 2024-03-04 | 9,270.00 | 9,450.00 | 9,270.00 | 9,370.00 | 8,261.81 | 9,688 |
| 2024-02-29 | 9,410.00 | 9,450.00 | 9,300.00 | 9,320.00 | 8,217.73 | 3,315 |
| 2024-02-28 | 9,400.00 | 9,410.00 | 9,340.00 | 9,400.00 | 8,288.27 | 3,835 |
| 2024-02-27 | 9,350.00 | 9,420.00 | 9,350.00 | 9,400.00 | 8,288.27 | 2,862 |
| 2024-02-26 | 9,450.00 | 9,470.00 | 9,350.00 | 9,350.00 | 8,244.18 | 4,930 |
| 2024-02-23 | 9,320.00 | 9,440.00 | 9,310.00 | 9,440.00 | 8,323.53 | 7,489 |
| 2024-02-22 | 9,290.00 | 9,430.00 | 9,280.00 | 9,310.00 | 8,208.91 | 8,434 |
| 2024-02-21 | 9,260.00 | 9,340.00 | 9,230.00 | 9,280.00 | 8,182.46 | 4,908 |
| 2024-02-20 | 9,220.00 | 9,300.00 | 9,220.00 | 9,260.00 | 8,164.82 | 8,849 |
| 2024-02-19 | 9,210.00 | 9,330.00 | 9,210.00 | 9,270.00 | 8,173.64 | 4,410 |
| 2024-02-16 | 9,290.00 | 9,300.00 | 9,240.00 | 9,280.00 | 8,182.46 | 8,873 |
| 2024-02-15 | 9,360.00 | 9,440.00 | 9,270.00 | 9,280.00 | 8,182.46 | 5,608 |
| 2024-02-14 | 9,240.00 | 9,370.00 | 9,240.00 | 9,360.00 | 8,253.00 | 10,223 |
| 2024-02-13 | 9,500.00 | 9,500.00 | 9,320.00 | 9,390.00 | 8,279.45 | 5,476 |
| 2024-02-08 | 9,360.00 | 9,490.00 | 9,280.00 | 9,470.00 | 8,349.99 | 4,988 |
| 2024-02-07 | 9,270.00 | 9,410.00 | 9,270.00 | 9,350.00 | 8,244.18 | 2,146 |
| 2024-02-06 | 9,260.00 | 9,390.00 | 9,260.00 | 9,330.00 | 8,226.54 | 2,229 |
| 2024-02-05 | 9,400.00 | 9,430.00 | 9,330.00 | 9,380.00 | 8,270.63 | 4,498 |
| 2024-02-02 | 9,230.00 | 9,380.00 | 9,230.00 | 9,370.00 | 8,261.81 | 4,437 |
| 2024-02-01 | 9,150.00 | 9,550.00 | 9,150.00 | 9,280.00 | 8,182.46 | 6,573 |
| 2024-01-31 | 9,220.00 | 9,270.00 | 9,140.00 | 9,200.00 | 8,111.92 | 3,356 |
| 2024-01-30 | 9,200.00 | 9,260.00 | 9,160.00 | 9,220.00 | 8,129.55 | 6,689 |
| 2024-01-29 | 9,200.00 | 9,300.00 | 9,180.00 | 9,250.00 | 8,156.01 | 5,738 |
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.