Changhae Ethanol Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8,910.00	9,030.00	8,910.00	9,000.00	7,450.71	4,793
2023-10-30	8,950.00	9,000.00	8,870.00	9,000.00	7,450.71	5,315
2023-10-27	9,000.00	9,010.00	8,910.00	8,950.00	7,409.32	4,555
2023-10-26	9,190.00	9,190.00	8,880.00	8,970.00	7,425.88	7,745
2023-10-25	9,200.00	9,350.00	9,040.00	9,220.00	7,632.84	6,200
2023-10-24	8,990.00	9,220.00	8,990.00	9,200.00	7,616.28	8,268
2023-10-23	8,900.00	9,030.00	8,900.00	8,990.00	7,442.43	18,888
2023-10-20	8,910.00	9,750.00	8,760.00	9,030.00	7,475.55	79,989
2023-10-19	9,150.00	9,200.00	9,070.00	9,070.00	7,508.66	20,502
2023-10-18	9,360.00	9,360.00	9,200.00	9,200.00	7,616.28	11,932
2023-10-17	9,160.00	9,390.00	9,140.00	9,370.00	7,757.02	4,292
2023-10-16	9,300.00	9,300.00	9,170.00	9,180.00	7,599.73	4,837
2023-10-13	9,390.00	9,420.00	9,170.00	9,300.00	7,699.07	4,625
2023-10-12	9,440.00	9,440.00	9,290.00	9,290.00	7,690.79	5,538
2023-10-11	9,170.00	9,310.00	9,170.00	9,260.00	7,665.95	9,727
2023-10-10	9,390.00	9,390.00	9,170.00	9,170.00	7,591.45	16,019
2023-10-06	9,370.00	9,410.00	9,270.00	9,290.00	7,690.79	25,227
2023-10-05	9,440.00	9,540.00	9,400.00	9,410.00	7,790.13	15,413
2023-10-04	9,380.00	9,700.00	9,380.00	9,480.00	7,848.08	12,387
2023-09-27	9,660.00	9,670.00	9,540.00	9,590.00	7,939.15	11,355
2023-09-26	9,730.00	9,730.00	9,580.00	9,590.00	7,939.15	7,309
2023-09-25	9,720.00	9,760.00	9,650.00	9,660.00	7,997.10	9,316
2023-09-22	9,880.00	9,890.00	9,730.00	9,760.00	8,079.88	8,076
2023-09-21	9,940.00	10,020.00	9,800.00	9,830.00	8,137.83	9,743
2023-09-20	9,840.00	10,000.00	9,840.00	9,940.00	8,228.90	2,677
2023-09-19	10,000.00	10,000.00	9,910.00	9,950.00	8,237.18	3,446
2023-09-18	10,030.00	10,050.00	9,930.00	9,980.00	8,262.01	3,093
2023-09-15	9,940.00	10,020.00	9,920.00	10,000.00	8,278.57	5,324
2023-09-14	9,980.00	10,020.00	9,910.00	9,940.00	8,228.90	4,299
2023-09-13	9,890.00	10,030.00	9,880.00	9,930.00	8,220.62	5,672
2023-09-12	9,950.00	9,990.00	9,900.00	9,900.00	8,195.78	5,369
2023-09-11	10,040.00	10,150.00	9,940.00	9,950.00	8,237.18	4,063
2023-09-08	10,000.00	10,010.00	9,940.00	10,000.00	8,278.57	2,722
2023-09-07	10,000.00	10,000.00	9,930.00	9,980.00	8,262.01	8,253
2023-09-06	10,070.00	10,070.00	9,980.00	9,990.00	8,270.29	4,734
2023-09-05	10,000.00	10,150.00	10,000.00	10,020.00	8,295.13	3,846
2023-09-04	10,010.00	10,110.00	9,990.00	10,100.00	8,361.35	4,110
2023-09-01	10,080.00	10,150.00	9,900.00	10,010.00	8,286.85	3,646
2023-08-31	10,020.00	10,130.00	10,020.00	10,080.00	8,344.80	5,058
2023-08-30	10,140.00	10,220.00	10,070.00	10,100.00	8,361.35	5,230
2023-08-29	10,120.00	10,210.00	10,120.00	10,140.00	8,394.47	7,633
2023-08-28	10,050.00	10,130.00	9,890.00	10,120.00	8,377.91	10,655
2023-08-25	9,800.00	10,400.00	9,770.00	9,870.00	8,170.95	47,762
2023-08-24	9,830.00	9,900.00	9,790.00	9,830.00	8,137.83	3,017
2023-08-23	9,770.00	9,970.00	9,720.00	9,780.00	8,096.44	30,174
2023-08-22	9,900.00	9,900.00	9,740.00	9,770.00	8,088.16	8,876
2023-08-21	9,800.00	9,930.00	9,760.00	9,790.00	8,104.72	9,230
2023-08-18	9,900.00	9,900.00	9,800.00	9,850.00	8,154.39	10,147
2023-08-17	9,900.00	9,900.00	9,590.00	9,860.00	8,162.67	22,921
2023-08-16	9,990.00	10,060.00	9,840.00	9,850.00	8,154.39	16,887
2023-08-14	10,150.00	10,270.00	10,090.00	10,090.00	8,353.08	10,679
2023-08-11	10,120.00	10,290.00	10,120.00	10,220.00	8,460.70	6,484
2023-08-10	10,120.00	10,210.00	10,120.00	10,190.00	8,435.86	11,448
2023-08-09	10,290.00	10,290.00	10,160.00	10,220.00	8,460.70	7,163
2023-08-08	10,320.00	10,340.00	10,210.00	10,230.00	8,468.98	8,607
2023-08-07	10,260.00	10,310.00	10,170.00	10,290.00	8,518.65	12,568
2023-08-04	10,100.00	10,270.00	10,000.00	10,260.00	8,493.81	16,456
2023-08-03	10,100.00	10,120.00	9,970.00	10,050.00	8,319.96	12,209
2023-08-02	10,060.00	10,120.00	9,960.00	10,020.00	8,295.13	16,821
2023-08-01	9,990.00	10,100.00	9,940.00	10,060.00	8,328.24	10,209

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.