Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,930.00	11,000.00	10,840.00	10,920.00	9,040.20	12,331
2023-02-06	10,830.00	10,930.00	10,820.00	10,930.00	9,048.48	7,225
2023-02-03	10,940.00	10,990.00	10,840.00	10,900.00	9,023.64	13,455
2023-02-02	11,020.00	11,020.00	10,870.00	10,940.00	9,056.75	12,692
2023-02-01	10,950.00	11,050.00	10,900.00	10,960.00	9,073.31	12,944
2023-01-31	10,800.00	10,940.00	10,770.00	10,930.00	9,048.48	15,563
2023-01-30	10,890.00	10,890.00	10,760.00	10,800.00	8,940.85	9,655
2023-01-27	10,850.00	10,950.00	10,850.00	10,850.00	8,982.25	16,039
2023-01-26	10,920.00	10,950.00	10,800.00	10,930.00	9,048.48	10,783
2023-01-25	10,850.00	10,900.00	10,780.00	10,860.00	8,990.53	9,146
2023-01-20	10,750.00	10,850.00	10,650.00	10,850.00	8,982.25	9,109
2023-01-19	10,650.00	10,950.00	10,600.00	10,750.00	8,899.46	16,421
2023-01-18	10,750.00	10,800.00	10,600.00	10,700.00	8,858.07	15,749
2023-01-17	10,900.00	10,900.00	10,700.00	10,800.00	8,940.85	10,767
2023-01-16	10,700.00	10,900.00	10,700.00	10,900.00	9,023.64	14,778
2023-01-13	10,850.00	10,850.00	10,700.00	10,700.00	8,858.07	11,877
2023-01-12	10,800.00	10,800.00	10,700.00	10,800.00	8,940.85	8,796
2023-01-11	10,850.00	10,850.00	10,700.00	10,750.00	8,899.46	17,931
2023-01-10	10,750.00	10,800.00	10,650.00	10,800.00	8,940.85	6,792
2023-01-09	10,650.00	10,800.00	10,600.00	10,800.00	8,940.85	12,518
2023-01-06	10,450.00	10,650.00	10,400.00	10,650.00	8,816.68	14,050
2023-01-05	10,450.00	10,600.00	10,350.00	10,550.00	8,733.89	19,155
2023-01-04	10,350.00	10,500.00	10,200.00	10,500.00	8,692.50	14,674
2023-01-03	10,400.00	10,450.00	10,100.00	10,400.00	8,609.71	41,162
2023-01-02	10,800.00	10,850.00	10,450.00	10,450.00	8,651.10	42,007
2022-12-29	11,000.00	11,100.00	10,700.00	10,750.00	8,899.46	43,709
2022-12-28	11,350.00	11,350.00	11,100.00	11,100.00	9,189.21	59,850
2022-12-27	11,600.00	11,700.00	11,550.00	11,700.00	9,272.00	37,030
2022-12-26	11,650.00	11,700.00	11,550.00	11,600.00	9,192.75	31,584
2022-12-23	11,500.00	11,700.00	11,450.00	11,650.00	9,232.37	22,415
2022-12-22	11,550.00	11,650.00	11,500.00	11,600.00	9,192.75	21,042
2022-12-21	11,550.00	11,600.00	11,450.00	11,500.00	9,113.50	13,857
2022-12-20	11,600.00	11,700.00	11,450.00	11,450.00	9,073.88	28,453
2022-12-19	11,600.00	11,650.00	11,500.00	11,650.00	9,232.37	7,759
2022-12-16	11,500.00	11,600.00	11,450.00	11,600.00	9,192.75	13,177
2022-12-15	11,700.00	11,750.00	11,550.00	11,550.00	9,153.12	22,125
2022-12-14	11,700.00	11,700.00	11,600.00	11,650.00	9,232.37	15,468
2022-12-13	11,500.00	12,100.00	11,500.00	11,600.00	9,192.75	105,186
2022-12-12	11,500.00	11,600.00	11,450.00	11,600.00	9,192.75	9,896
2022-12-09	11,450.00	11,550.00	11,400.00	11,500.00	9,113.50	12,638
2022-12-08	11,450.00	11,550.00	11,400.00	11,500.00	9,113.50	9,514
2022-12-07	11,350.00	11,500.00	11,300.00	11,500.00	9,113.50	10,342
2022-12-06	11,650.00	11,650.00	11,400.00	11,400.00	9,034.25	22,907
2022-12-05	11,600.00	11,750.00	11,550.00	11,700.00	9,272.00	17,189
2022-12-02	11,550.00	11,650.00	11,500.00	11,600.00	9,192.75	16,216
2022-12-01	11,650.00	11,650.00	11,500.00	11,550.00	9,153.12	14,140
2022-11-30	11,450.00	11,550.00	11,400.00	11,550.00	9,153.12	15,254
2022-11-29	11,300.00	11,500.00	11,200.00	11,450.00	9,073.88	20,646
2022-11-28	11,450.00	11,500.00	11,300.00	11,300.00	8,955.01	19,398
2022-11-25	11,550.00	11,600.00	11,450.00	11,550.00	9,153.12	16,512
2022-11-24	11,400.00	11,550.00	11,400.00	11,550.00	9,153.12	16,373
2022-11-23	11,400.00	11,450.00	11,350.00	11,450.00	9,073.88	12,401
2022-11-22	11,300.00	11,450.00	11,300.00	11,300.00	8,955.01	14,478
2022-11-21	11,550.00	11,600.00	11,300.00	11,300.00	8,955.01	22,820
2022-11-18	11,450.00	11,550.00	11,350.00	11,550.00	9,153.12	28,350
2022-11-17	11,500.00	11,550.00	11,350.00	11,400.00	9,034.25	22,584
2022-11-16	11,450.00	11,550.00	11,400.00	11,550.00	9,153.12	21,672
2022-11-15	11,400.00	11,550.00	11,300.00	11,450.00	9,073.88	26,295
2022-11-14	11,350.00	11,400.00	11,200.00	11,350.00	8,994.63	48,011
2022-11-11	11,450.00	11,500.00	11,200.00	11,300.00	8,955.01	72,710

← NewerPage 16 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.