Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,990.00	10,100.00	9,940.00	10,060.00	8,328.24	10,209
2023-07-31	9,750.00	9,950.00	9,750.00	9,940.00	8,228.90	10,815
2023-07-28	9,720.00	9,840.00	9,690.00	9,830.00	8,137.83	8,015
2023-07-27	9,460.00	9,860.00	9,460.00	9,720.00	8,046.77	30,462
2023-07-26	9,990.00	10,090.00	9,440.00	9,460.00	7,831.53	88,997
2023-07-25	10,040.00	10,090.00	9,990.00	10,000.00	8,278.57	35,504
2023-07-24	10,170.00	10,200.00	10,000.00	10,040.00	8,311.68	52,889
2023-07-21	10,230.00	10,280.00	10,170.00	10,200.00	8,444.14	14,466
2023-07-20	10,210.00	10,310.00	10,200.00	10,260.00	8,493.81	9,857
2023-07-19	10,360.00	10,360.00	10,220.00	10,230.00	8,468.98	18,168
2023-07-18	10,390.00	10,510.00	10,280.00	10,280.00	8,510.37	11,696
2023-07-17	10,470.00	10,470.00	10,370.00	10,390.00	8,601.43	9,842
2023-07-14	10,470.00	10,650.00	10,460.00	10,470.00	8,667.66	6,370
2023-07-13	10,500.00	10,860.00	10,430.00	10,470.00	8,667.66	31,486
2023-07-12	10,350.00	10,520.00	10,290.00	10,490.00	8,684.22	10,454
2023-07-11	10,290.00	10,330.00	10,250.00	10,300.00	8,526.93	3,917
2023-07-10	10,110.00	10,380.00	10,110.00	10,300.00	8,526.93	7,557
2023-07-07	10,360.00	10,370.00	10,200.00	10,220.00	8,460.70	17,235
2023-07-06	10,310.00	10,720.00	10,240.00	10,360.00	8,576.60	37,774
2023-07-05	10,440.00	10,610.00	10,310.00	10,350.00	8,568.32	9,860
2023-07-04	10,350.00	10,400.00	10,320.00	10,340.00	8,560.04	6,005
2023-07-03	10,460.00	10,460.00	10,310.00	10,450.00	8,651.10	7,940
2023-06-30	10,260.00	10,360.00	10,210.00	10,280.00	8,510.37	7,685
2023-06-29	10,420.00	10,450.00	10,290.00	10,290.00	8,518.65	12,851
2023-06-28	10,470.00	10,550.00	10,400.00	10,420.00	8,626.27	12,521
2023-06-27	10,490.00	10,560.00	10,400.00	10,500.00	8,692.50	6,702
2023-06-26	10,460.00	10,570.00	10,440.00	10,460.00	8,659.38	6,548
2023-06-23	10,610.00	10,610.00	10,500.00	10,510.00	8,700.78	6,072
2023-06-22	10,610.00	10,720.00	10,530.00	10,610.00	8,783.56	9,051
2023-06-21	10,610.00	10,670.00	10,500.00	10,670.00	8,833.23	12,124
2023-06-20	10,720.00	10,720.00	10,570.00	10,610.00	8,783.56	13,161
2023-06-19	10,710.00	10,770.00	10,650.00	10,710.00	8,866.35	9,015
2023-06-16	10,620.00	10,790.00	10,620.00	10,710.00	8,866.35	9,030
2023-06-15	10,580.00	10,800.00	10,580.00	10,620.00	8,791.84	4,627
2023-06-14	10,840.00	10,860.00	10,500.00	10,650.00	8,816.68	25,262
2023-06-13	10,800.00	10,890.00	10,800.00	10,870.00	8,998.80	26,586
2023-06-12	10,800.00	10,870.00	10,730.00	10,810.00	8,949.13	18,539
2023-06-09	10,770.00	10,850.00	10,750.00	10,850.00	8,982.25	13,269
2023-06-08	10,710.00	10,850.00	10,660.00	10,770.00	8,916.02	8,064
2023-06-07	10,650.00	10,830.00	10,640.00	10,730.00	8,882.90	24,239
2023-06-05	10,580.00	10,690.00	10,570.00	10,640.00	8,808.40	5,208
2023-06-02	10,610.00	10,640.00	10,560.00	10,580.00	8,758.73	9,345
2023-06-01	10,710.00	10,790.00	10,590.00	10,600.00	8,775.28	8,115
2023-05-31	10,720.00	10,890.00	10,620.00	10,650.00	8,816.68	26,239
2023-05-30	10,710.00	10,780.00	10,650.00	10,680.00	8,841.51	11,616
2023-05-26	10,750.00	10,790.00	10,660.00	10,710.00	8,866.35	9,681
2023-05-25	10,740.00	10,790.00	10,670.00	10,720.00	8,874.63	17,164
2023-05-24	10,680.00	10,800.00	10,680.00	10,740.00	8,891.18	12,804
2023-05-23	10,650.00	10,770.00	10,640.00	10,710.00	8,866.35	12,357
2023-05-22	10,440.00	10,720.00	10,410.00	10,690.00	8,849.79	45,797
2023-05-19	10,380.00	10,470.00	10,350.00	10,440.00	8,642.83	12,492
2023-05-18	10,370.00	10,380.00	10,290.00	10,380.00	8,593.15	10,176
2023-05-17	10,310.00	10,320.00	10,250.00	10,260.00	8,493.81	6,987
2023-05-16	10,250.00	10,380.00	10,230.00	10,260.00	8,493.81	11,061
2023-05-15	10,400.00	10,400.00	10,220.00	10,250.00	8,485.53	12,977
2023-05-12	10,400.00	10,410.00	10,300.00	10,330.00	8,551.76	8,254
2023-05-11	10,400.00	10,410.00	10,300.00	10,370.00	8,584.88	12,787
2023-05-10	10,380.00	10,400.00	10,290.00	10,340.00	8,560.04	5,589
2023-05-09	10,320.00	10,430.00	10,300.00	10,370.00	8,584.88	8,420
2023-05-08	10,310.00	10,420.00	10,210.00	10,390.00	8,601.43	14,855

← NewerPage 14 of 21 · 1,224 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.