Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,350.00	11,350.00	11,150.00	11,250.00	8,915.38	43,753
2022-11-09	11,300.00	11,500.00	11,250.00	11,350.00	8,994.63	32,935
2022-11-08	11,300.00	11,350.00	11,200.00	11,300.00	8,955.01	16,136
2022-11-07	11,300.00	11,300.00	11,150.00	11,250.00	8,915.38	11,906
2022-11-04	11,200.00	11,300.00	11,050.00	11,150.00	8,836.13	22,071
2022-11-03	11,300.00	11,350.00	11,150.00	11,250.00	8,915.38	25,905
2022-11-02	11,350.00	11,350.00	11,200.00	11,350.00	8,994.63	11,991
2022-11-01	11,200.00	11,350.00	11,200.00	11,300.00	8,955.01	19,576
2022-10-31	11,150.00	11,250.00	11,100.00	11,150.00	8,836.13	10,373
2022-10-28	11,000.00	11,250.00	10,950.00	11,150.00	8,836.13	22,181
2022-10-27	10,900.00	11,700.00	10,850.00	11,050.00	8,756.89	112,117
2022-10-26	11,250.00	11,250.00	10,850.00	10,950.00	8,677.64	28,144
2022-10-25	11,450.00	11,550.00	11,150.00	11,200.00	8,875.76	30,472
2022-10-24	11,350.00	11,500.00	11,350.00	11,450.00	9,073.88	14,671
2022-10-21	11,250.00	11,450.00	11,250.00	11,400.00	9,034.25	15,125
2022-10-20	11,400.00	11,500.00	11,300.00	11,300.00	8,955.01	13,949
2022-10-19	11,500.00	11,800.00	11,400.00	11,450.00	9,073.88	17,592
2022-10-18	11,400.00	11,500.00	11,150.00	11,450.00	9,073.88	31,174
2022-10-17	11,250.00	11,300.00	11,000.00	11,300.00	8,955.01	18,152
2022-10-14	11,100.00	11,600.00	11,050.00	11,300.00	8,955.01	62,351
2022-10-13	10,850.00	11,750.00	10,750.00	11,250.00	8,915.38	125,355
2022-10-12	10,850.00	11,050.00	10,700.00	10,950.00	8,677.64	18,330
2022-10-11	11,200.00	11,300.00	10,750.00	10,750.00	8,519.14	46,642
2022-10-07	11,150.00	11,200.00	11,000.00	11,200.00	8,875.76	8,696
2022-10-06	10,900.00	11,250.00	10,900.00	11,100.00	8,796.51	8,872
2022-10-05	11,300.00	11,450.00	10,850.00	11,000.00	8,717.26	19,019
2022-10-04	11,050.00	11,250.00	11,000.00	11,200.00	8,875.76	12,458
2022-09-30	10,600.00	11,000.00	10,600.00	11,000.00	8,717.26	17,266
2022-09-29	10,900.00	11,200.00	10,850.00	10,850.00	8,598.39	20,040
2022-09-28	11,100.00	11,250.00	10,650.00	10,850.00	8,598.39	58,237
2022-09-27	11,450.00	11,700.00	11,000.00	11,250.00	8,915.38	52,274
2022-09-26	11,800.00	11,950.00	11,500.00	11,550.00	9,153.12	54,192
2022-09-23	12,100.00	12,150.00	11,800.00	11,850.00	9,390.87	21,534
2022-09-22	12,150.00	12,150.00	11,700.00	12,100.00	9,588.99	31,996
2022-09-21	12,350.00	12,350.00	12,100.00	12,150.00	9,628.61	13,346
2022-09-20	12,100.00	12,400.00	12,100.00	12,200.00	9,668.24	21,893
2022-09-19	12,250.00	12,250.00	12,000.00	12,100.00	9,588.99	25,151
2022-09-16	12,300.00	12,300.00	12,150.00	12,250.00	9,707.86	10,414
2022-09-15	12,350.00	12,400.00	12,150.00	12,300.00	9,747.48	24,281
2022-09-14	12,200.00	12,350.00	12,100.00	12,350.00	9,787.11	9,494
2022-09-13	12,300.00	12,450.00	12,300.00	12,400.00	9,826.73	14,844
2022-09-08	12,300.00	12,400.00	12,200.00	12,250.00	9,707.86	18,074
2022-09-07	12,450.00	12,500.00	12,200.00	12,200.00	9,668.24	26,703
2022-09-06	12,400.00	12,500.00	12,300.00	12,450.00	9,866.36	14,693
2022-09-05	12,300.00	12,450.00	12,250.00	12,400.00	9,826.73	19,643
2022-09-02	12,250.00	12,450.00	12,200.00	12,250.00	9,707.86	18,049
2022-09-01	13,000.00	13,400.00	12,250.00	12,250.00	9,707.86	158,305
2022-08-31	12,200.00	12,500.00	12,200.00	12,400.00	9,826.73	17,167
2022-08-30	12,300.00	12,450.00	12,250.00	12,350.00	9,787.11	15,261
2022-08-29	12,250.00	12,500.00	12,100.00	12,300.00	9,747.48	25,995
2022-08-26	12,700.00	12,750.00	12,500.00	12,500.00	9,905.98	18,939
2022-08-25	12,500.00	12,700.00	12,500.00	12,600.00	9,985.23	28,374
2022-08-24	12,500.00	12,500.00	12,150.00	12,500.00	9,905.98	27,725
2022-08-23	12,500.00	12,600.00	12,350.00	12,400.00	9,826.73	44,912
2022-08-22	12,550.00	12,750.00	12,500.00	12,550.00	9,945.60	33,179
2022-08-19	12,850.00	12,850.00	12,650.00	12,750.00	10,104.10	16,688
2022-08-18	12,750.00	12,900.00	12,600.00	12,750.00	10,104.10	39,496
2022-08-17	12,950.00	12,950.00	12,750.00	12,800.00	10,143.72	62,255
2022-08-16	12,900.00	13,100.00	12,900.00	12,950.00	10,262.59	25,406
2022-08-12	12,900.00	13,000.00	12,850.00	12,900.00	10,222.97	26,985

← NewerPage 17 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.