Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,230.00	10,630.00	10,200.00	10,310.00	8,535.20	32,423
2023-05-03	10,180.00	10,330.00	10,180.00	10,230.00	8,468.98	7,533
2023-05-02	10,270.00	10,280.00	10,190.00	10,230.00	8,468.98	12,541
2023-04-28	10,310.00	10,350.00	10,170.00	10,210.00	8,452.42	17,291
2023-04-27	10,250.00	10,290.00	10,180.00	10,280.00	8,510.37	13,004
2023-04-26	10,270.00	10,300.00	10,170.00	10,250.00	8,485.53	15,600
2023-04-25	10,320.00	10,390.00	10,220.00	10,260.00	8,493.81	24,249
2023-04-24	10,460.00	10,530.00	10,300.00	10,320.00	8,543.48	28,311
2023-04-21	10,620.00	10,690.00	10,470.00	10,520.00	8,709.05	27,759
2023-04-20	10,780.00	10,780.00	10,620.00	10,680.00	8,841.51	28,331
2023-04-19	10,500.00	11,060.00	10,500.00	10,760.00	8,907.74	149,049
2023-04-18	10,670.00	10,700.00	10,560.00	10,560.00	8,742.17	29,671
2023-04-17	10,910.00	10,910.00	10,580.00	10,730.00	8,882.90	50,971
2023-04-14	10,870.00	10,920.00	10,720.00	10,890.00	9,015.36	42,824
2023-04-13	10,600.00	10,910.00	10,600.00	10,870.00	8,998.80	104,793
2023-04-12	10,460.00	10,690.00	10,460.00	10,630.00	8,800.12	63,253
2023-04-11	10,370.00	10,500.00	10,370.00	10,500.00	8,692.50	34,565
2023-04-10	10,410.00	10,530.00	10,400.00	10,460.00	8,659.38	25,126
2023-04-07	10,400.00	10,440.00	10,340.00	10,430.00	8,634.55	23,250
2023-04-06	10,410.00	10,410.00	10,300.00	10,350.00	8,568.32	19,490
2023-04-05	10,420.00	10,500.00	10,300.00	10,410.00	8,617.99	33,280
2023-04-04	10,330.00	10,480.00	10,330.00	10,410.00	8,617.99	22,130
2023-04-03	10,300.00	10,330.00	10,250.00	10,330.00	8,551.76	15,485
2023-03-31	10,250.00	10,360.00	10,210.00	10,320.00	8,543.48	26,853
2023-03-30	10,240.00	10,320.00	10,220.00	10,250.00	8,485.53	11,476
2023-03-29	10,180.00	10,280.00	10,180.00	10,240.00	8,477.25	16,416
2023-03-28	10,250.00	10,270.00	10,120.00	10,180.00	8,427.58	30,067
2023-03-27	10,160.00	10,230.00	10,120.00	10,210.00	8,452.42	20,907
2023-03-24	10,100.00	10,180.00	10,100.00	10,160.00	8,411.03	9,753
2023-03-23	10,120.00	10,160.00	10,070.00	10,120.00	8,377.91	14,288
2023-03-22	10,200.00	10,210.00	10,130.00	10,170.00	8,419.30	10,880
2023-03-21	10,180.00	10,210.00	10,130.00	10,140.00	8,394.47	15,770
2023-03-20	10,230.00	10,250.00	10,100.00	10,180.00	8,427.58	18,355
2023-03-17	10,110.00	10,250.00	10,050.00	10,230.00	8,468.98	24,150
2023-03-16	10,110.00	10,210.00	10,050.00	10,090.00	8,353.08	24,342
2023-03-15	10,130.00	10,240.00	10,110.00	10,110.00	8,369.63	23,856
2023-03-14	10,340.00	10,440.00	10,100.00	10,110.00	8,369.63	45,289
2023-03-13	10,370.00	10,440.00	10,180.00	10,400.00	8,609.71	53,914
2023-03-10	10,520.00	10,560.00	10,390.00	10,420.00	8,626.27	26,011
2023-03-09	10,500.00	10,550.00	10,450.00	10,540.00	8,725.61	27,471
2023-03-08	10,610.00	10,610.00	10,510.00	10,520.00	8,709.05	19,597
2023-03-07	10,550.00	10,650.00	10,500.00	10,610.00	8,783.56	35,104
2023-03-06	10,600.00	10,640.00	10,500.00	10,560.00	8,742.17	44,413
2023-03-03	10,520.00	10,630.00	10,510.00	10,620.00	8,791.84	21,432
2023-03-02	10,630.00	10,670.00	10,510.00	10,510.00	8,700.78	59,453
2023-02-28	10,650.00	10,680.00	10,570.00	10,630.00	8,800.12	48,210
2023-02-27	10,810.00	10,810.00	10,580.00	10,650.00	8,816.68	97,367
2023-02-24	10,910.00	11,080.00	10,730.00	10,840.00	8,973.97	99,758
2023-02-23	10,870.00	11,040.00	10,860.00	10,910.00	9,031.92	81,990
2023-02-22	11,160.00	11,170.00	10,910.00	10,910.00	9,031.92	203,645
2023-02-21	11,200.00	11,380.00	11,120.00	11,160.00	9,238.88	489,581
2023-02-20	10,730.00	13,030.00	10,730.00	11,110.00	9,197.49	8,855,819
2023-02-17	10,660.00	10,660.00	10,590.00	10,650.00	8,816.68	7,133
2023-02-16	10,600.00	10,670.00	10,510.00	10,660.00	8,824.95	14,799
2023-02-15	10,680.00	10,710.00	10,480.00	10,640.00	8,808.40	18,992
2023-02-14	10,710.00	10,710.00	10,600.00	10,620.00	8,791.84	15,420
2023-02-13	10,770.00	10,770.00	10,620.00	10,710.00	8,866.35	15,394
2023-02-10	10,770.00	10,820.00	10,700.00	10,770.00	8,916.02	14,534
2023-02-09	10,800.00	10,860.00	10,780.00	10,840.00	8,973.97	16,045
2023-02-08	10,920.00	10,920.00	10,810.00	10,860.00	8,990.53	13,550

← NewerPage 15 of 21 · 1,227 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.