Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,230.00 | 9,300.00 | 9,200.00 | 9,260.00 | 8,164.82 | 6,258 |
| 2024-01-25 | 9,140.00 | 9,290.00 | 9,120.00 | 9,290.00 | 8,191.28 | 8,984 |
| 2024-01-24 | 9,180.00 | 9,200.00 | 9,110.00 | 9,190.00 | 8,103.10 | 5,803 |
| 2024-01-23 | 9,120.00 | 9,220.00 | 9,050.00 | 9,180.00 | 8,094.28 | 10,287 |
| 2024-01-22 | 9,170.00 | 10,200.00 | 9,060.00 | 9,120.00 | 8,041.38 | 154,339 |
| 2024-01-19 | 9,050.00 | 9,150.00 | 9,050.00 | 9,100.00 | 8,023.75 | 1,445 |
| 2024-01-18 | 9,030.00 | 9,180.00 | 9,030.00 | 9,080.00 | 8,006.11 | 3,807 |
| 2024-01-17 | 9,210.00 | 9,210.00 | 9,050.00 | 9,090.00 | 8,014.93 | 5,112 |
| 2024-01-16 | 9,200.00 | 9,280.00 | 9,190.00 | 9,210.00 | 8,120.74 | 1,861 |
| 2024-01-15 | 9,150.00 | 9,290.00 | 9,150.00 | 9,200.00 | 8,111.92 | 5,845 |
| 2024-01-12 | 9,400.00 | 9,450.00 | 9,170.00 | 9,210.00 | 8,120.74 | 4,323 |
| 2024-01-11 | 9,420.00 | 9,420.00 | 9,260.00 | 9,370.00 | 8,261.81 | 4,858 |
| 2024-01-10 | 9,390.00 | 9,420.00 | 9,340.00 | 9,380.00 | 8,270.63 | 1,348 |
| 2024-01-09 | 9,320.00 | 9,540.00 | 9,270.00 | 9,380.00 | 8,270.63 | 5,820 |
| 2024-01-08 | 9,340.00 | 9,350.00 | 9,290.00 | 9,320.00 | 8,217.73 | 7,481 |
| 2024-01-05 | 9,400.00 | 9,480.00 | 9,320.00 | 9,340.00 | 8,235.36 | 4,313 |
| 2024-01-04 | 9,480.00 | 9,550.00 | 9,410.00 | 9,440.00 | 8,323.53 | 5,267 |
| 2024-01-03 | 9,670.00 | 9,670.00 | 9,480.00 | 9,500.00 | 8,376.44 | 4,034 |
| 2024-01-02 | 9,700.00 | 9,700.00 | 9,540.00 | 9,590.00 | 8,455.79 | 4,713 |
| 2023-12-28 | 9,660.00 | 9,720.00 | 9,560.00 | 9,710.00 | 8,561.60 | 4,807 |
| 2023-12-27 | 9,620.00 | 9,780.00 | 9,540.00 | 9,650.00 | 8,508.70 | 14,086 |
| 2023-12-26 | 9,800.00 | 9,840.00 | 9,760.00 | 9,820.00 | 8,129.55 | 14,970 |
| 2023-12-22 | 9,700.00 | 9,860.00 | 9,700.00 | 9,800.00 | 8,113.00 | 4,989 |
| 2023-12-21 | 9,780.00 | 9,790.00 | 9,740.00 | 9,750.00 | 8,071.60 | 3,108 |
| 2023-12-20 | 9,730.00 | 9,830.00 | 9,730.00 | 9,780.00 | 8,096.44 | 2,252 |
| 2023-12-19 | 9,830.00 | 9,850.00 | 9,770.00 | 9,770.00 | 8,088.16 | 7,253 |
| 2023-12-18 | 9,760.00 | 9,840.00 | 9,760.00 | 9,830.00 | 8,137.83 | 3,704 |
| 2023-12-15 | 9,910.00 | 9,910.00 | 9,760.00 | 9,760.00 | 8,079.88 | 4,233 |
| 2023-12-14 | 9,830.00 | 9,930.00 | 9,800.00 | 9,810.00 | 8,121.28 | 6,304 |
| 2023-12-13 | 9,870.00 | 9,910.00 | 9,740.00 | 9,830.00 | 8,137.83 | 14,022 |
| 2023-12-12 | 9,840.00 | 9,890.00 | 9,770.00 | 9,870.00 | 8,170.95 | 6,447 |
| 2023-12-11 | 9,740.00 | 9,850.00 | 9,690.00 | 9,810.00 | 8,121.28 | 6,725 |
| 2023-12-08 | 9,770.00 | 9,830.00 | 9,690.00 | 9,780.00 | 8,096.44 | 6,362 |
| 2023-12-07 | 9,690.00 | 9,820.00 | 9,680.00 | 9,760.00 | 8,079.88 | 4,107 |
| 2023-12-06 | 9,830.00 | 9,830.00 | 9,670.00 | 9,730.00 | 8,055.05 | 4,711 |
| 2023-12-05 | 9,820.00 | 9,820.00 | 9,710.00 | 9,730.00 | 8,055.05 | 3,782 |
| 2023-12-04 | 9,750.00 | 9,750.00 | 9,690.00 | 9,710.00 | 8,038.49 | 3,502 |
| 2023-12-01 | 9,770.00 | 9,770.00 | 9,720.00 | 9,740.00 | 8,063.33 | 5,087 |
| 2023-11-30 | 9,650.00 | 9,950.00 | 9,650.00 | 9,770.00 | 8,088.16 | 2,544 |
| 2023-11-29 | 9,750.00 | 9,880.00 | 9,660.00 | 9,660.00 | 7,997.10 | 3,376 |
| 2023-11-28 | 9,740.00 | 9,850.00 | 9,700.00 | 9,740.00 | 8,063.33 | 4,279 |
| 2023-11-27 | 9,860.00 | 9,860.00 | 9,690.00 | 9,740.00 | 8,063.33 | 16,617 |
| 2023-11-24 | 9,640.00 | 9,930.00 | 9,610.00 | 9,860.00 | 8,162.67 | 15,063 |
| 2023-11-23 | 9,700.00 | 9,790.00 | 9,650.00 | 9,650.00 | 7,988.82 | 5,438 |
| 2023-11-22 | 9,630.00 | 9,770.00 | 9,610.00 | 9,690.00 | 8,021.93 | 4,969 |
| 2023-11-21 | 9,600.00 | 9,900.00 | 9,600.00 | 9,660.00 | 7,997.10 | 11,695 |
| 2023-11-20 | 9,650.00 | 9,760.00 | 9,610.00 | 9,670.00 | 8,005.38 | 7,928 |
| 2023-11-17 | 9,530.00 | 9,700.00 | 9,520.00 | 9,650.00 | 7,988.82 | 8,723 |
| 2023-11-16 | 9,540.00 | 9,830.00 | 9,510.00 | 9,530.00 | 7,889.48 | 22,218 |
| 2023-11-15 | 9,370.00 | 9,570.00 | 9,360.00 | 9,560.00 | 7,914.31 | 16,141 |
| 2023-11-14 | 9,220.00 | 9,330.00 | 9,220.00 | 9,270.00 | 7,674.23 | 9,632 |
| 2023-11-13 | 9,220.00 | 9,310.00 | 9,190.00 | 9,270.00 | 7,674.23 | 7,137 |
| 2023-11-10 | 9,380.00 | 9,550.00 | 9,180.00 | 9,220.00 | 7,632.84 | 17,778 |
| 2023-11-09 | 9,300.00 | 9,340.00 | 9,220.00 | 9,260.00 | 7,665.95 | 3,633 |
| 2023-11-08 | 9,190.00 | 9,330.00 | 9,190.00 | 9,250.00 | 7,657.68 | 12,326 |
| 2023-11-07 | 9,260.00 | 9,270.00 | 9,190.00 | 9,190.00 | 7,608.00 | 11,816 |
| 2023-11-06 | 9,190.00 | 9,360.00 | 9,170.00 | 9,260.00 | 7,665.95 | 27,028 |
| 2023-11-03 | 9,180.00 | 9,190.00 | 9,120.00 | 9,170.00 | 7,591.45 | 12,246 |
| 2023-11-02 | 9,190.00 | 9,200.00 | 9,070.00 | 9,170.00 | 7,591.45 | 31,198 |
| 2023-11-01 | 9,150.00 | 10,150.00 | 9,060.00 | 9,190.00 | 7,608.00 | 268,667 |
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.