Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	12,850.00	12,950.00	12,800.00	12,900.00	10,222.97	42,660
2022-08-10	12,950.00	13,000.00	12,800.00	12,850.00	10,183.35	37,196
2022-08-09	12,900.00	13,050.00	12,850.00	13,000.00	10,302.22	35,602
2022-08-08	12,800.00	13,000.00	12,700.00	13,000.00	10,302.22	45,574
2022-08-05	12,700.00	12,850.00	12,650.00	12,800.00	10,143.72	34,489
2022-08-04	12,600.00	12,800.00	12,550.00	12,700.00	10,064.47	47,225
2022-08-03	12,500.00	12,700.00	12,450.00	12,600.00	9,985.23	22,821
2022-08-02	12,600.00	12,700.00	12,350.00	12,500.00	9,905.98	37,576
2022-08-01	12,700.00	12,750.00	12,600.00	12,700.00	10,064.47	24,733
2022-07-29	12,600.00	12,800.00	12,550.00	12,650.00	10,024.85	40,853
2022-07-28	12,600.00	12,700.00	12,500.00	12,650.00	10,024.85	43,641
2022-07-27	12,550.00	12,700.00	12,550.00	12,600.00	9,985.23	24,410
2022-07-26	12,600.00	12,700.00	12,500.00	12,700.00	10,064.47	33,855
2022-07-25	12,550.00	12,600.00	12,350.00	12,600.00	9,985.23	26,562
2022-07-22	12,450.00	12,650.00	12,400.00	12,600.00	9,985.23	52,430
2022-07-21	12,400.00	12,600.00	12,350.00	12,450.00	9,866.36	58,003
2022-07-20	12,500.00	12,600.00	12,300.00	12,400.00	9,826.73	67,553
2022-07-19	12,750.00	13,750.00	12,350.00	12,400.00	9,826.73	862,164
2022-07-18	11,900.00	12,200.00	11,850.00	12,200.00	9,668.24	82,272
2022-07-15	11,850.00	12,000.00	11,750.00	11,950.00	9,470.12	38,655
2022-07-14	11,850.00	11,950.00	11,750.00	11,950.00	9,470.12	24,131
2022-07-13	11,750.00	11,850.00	11,550.00	11,850.00	9,390.87	34,313
2022-07-12	12,000.00	12,000.00	11,750.00	11,750.00	9,311.62	65,860
2022-07-11	12,000.00	12,100.00	11,850.00	11,950.00	9,470.12	56,334
2022-07-08	12,350.00	12,350.00	11,950.00	12,000.00	9,509.74	144,936
2022-07-07	12,150.00	12,300.00	12,050.00	12,250.00	9,707.86	23,110
2022-07-06	12,100.00	12,400.00	11,900.00	12,150.00	9,628.61	37,334
2022-07-05	11,800.00	12,150.00	11,800.00	12,100.00	9,588.99	42,065
2022-07-04	12,000.00	12,050.00	11,600.00	11,800.00	9,351.24	65,679
2022-07-01	12,200.00	12,300.00	11,850.00	11,950.00	9,470.12	67,641
2022-06-30	12,550.00	12,750.00	12,150.00	12,200.00	9,668.24	80,395
2022-06-29	12,550.00	12,700.00	12,400.00	12,500.00	9,905.98	61,311
2022-06-28	12,650.00	12,850.00	12,500.00	12,650.00	10,024.85	58,586
2022-06-27	12,550.00	13,800.00	12,450.00	12,700.00	10,064.47	545,222
2022-06-24	11,550.00	12,200.00	11,550.00	12,050.00	9,549.36	92,128
2022-06-23	12,350.00	12,450.00	11,650.00	11,750.00	9,311.62	197,061
2022-06-22	12,900.00	13,150.00	12,400.00	12,400.00	9,826.73	124,312
2022-06-21	12,900.00	13,150.00	12,750.00	12,950.00	10,262.59	82,188
2022-06-20	13,700.00	13,900.00	12,700.00	12,900.00	10,222.97	212,237
2022-06-17	13,950.00	14,100.00	13,650.00	13,850.00	10,975.82	172,004
2022-06-16	14,850.00	15,400.00	14,250.00	14,300.00	11,332.44	367,367
2022-06-15	14,600.00	15,350.00	14,600.00	15,000.00	11,887.18	471,467
2022-06-14	13,950.00	14,700.00	13,900.00	14,550.00	11,530.56	214,079
2022-06-13	14,800.00	15,600.00	14,250.00	14,250.00	11,292.82	450,998
2022-06-10	14,400.00	14,900.00	14,200.00	14,800.00	11,728.68	213,998
2022-06-09	14,200.00	14,400.00	14,100.00	14,250.00	11,292.82	45,114
2022-06-08	14,450.00	14,600.00	14,250.00	14,250.00	11,292.82	53,047
2022-06-07	14,400.00	14,500.00	14,150.00	14,450.00	11,451.31	65,685
2022-06-03	14,350.00	14,450.00	14,300.00	14,350.00	11,372.06	44,040
2022-06-02	14,200.00	14,500.00	14,050.00	14,300.00	11,332.44	66,639
2022-05-31	14,250.00	14,350.00	14,100.00	14,250.00	11,292.82	47,973
2022-05-30	14,050.00	14,300.00	14,050.00	14,200.00	11,253.19	56,132
2022-05-27	13,800.00	14,150.00	13,750.00	14,050.00	11,134.32	53,517
2022-05-26	14,000.00	14,050.00	13,750.00	13,750.00	10,896.58	38,116
2022-05-25	13,750.00	13,950.00	13,550.00	13,900.00	11,015.45	65,007
2022-05-24	13,850.00	14,000.00	13,600.00	13,700.00	10,856.95	54,427
2022-05-23	13,950.00	14,050.00	13,650.00	13,800.00	10,936.20	54,970
2022-05-20	14,250.00	14,350.00	14,000.00	14,050.00	11,134.32	68,212
2022-05-19	13,800.00	14,400.00	13,800.00	14,350.00	11,372.06	110,103
2022-05-18	14,450.00	14,450.00	14,100.00	14,200.00	11,253.19	94,207

← NewerPage 18 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.