Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,450.00	14,450.00	14,100.00	14,200.00	11,253.19	94,207
2022-05-17	14,300.00	14,450.00	14,150.00	14,450.00	11,451.31	115,874
2022-05-16	14,050.00	14,500.00	13,950.00	14,300.00	11,332.44	184,443
2022-05-13	13,700.00	14,050.00	13,400.00	13,950.00	11,055.07	84,709
2022-05-12	13,600.00	14,550.00	13,400.00	13,800.00	10,936.20	226,457
2022-05-11	13,600.00	13,800.00	13,500.00	13,600.00	10,777.71	38,099
2022-05-10	13,300.00	13,650.00	13,100.00	13,650.00	10,817.33	90,630
2022-05-09	13,800.00	14,000.00	13,500.00	13,500.00	10,698.46	94,811
2022-05-06	13,800.00	14,200.00	13,750.00	13,900.00	11,015.45	88,758
2022-05-04	14,350.00	14,500.00	13,900.00	14,050.00	11,134.32	120,677
2022-05-03	14,350.00	14,800.00	14,300.00	14,500.00	11,490.94	125,337
2022-05-02	14,250.00	14,550.00	14,100.00	14,350.00	11,372.06	134,800
2022-04-29	14,600.00	14,650.00	13,950.00	14,300.00	11,332.44	168,235
2022-04-28	14,550.00	14,800.00	14,050.00	14,350.00	11,372.06	276,782
2022-04-27	14,200.00	14,850.00	14,000.00	14,500.00	11,490.94	304,935
2022-04-26	14,700.00	15,300.00	14,350.00	14,500.00	11,490.94	783,081
2022-04-25	14,000.00	14,900.00	14,000.00	14,350.00	11,372.06	522,235
2022-04-22	13,900.00	14,350.00	13,750.00	14,150.00	11,213.57	226,223
2022-04-21	14,250.00	14,300.00	13,900.00	13,900.00	11,015.45	192,711
2022-04-20	14,200.00	15,250.00	14,000.00	14,150.00	11,213.57	2,182,037
2022-04-19	13,800.00	14,200.00	13,700.00	14,000.00	11,094.70	354,522
2022-04-18	13,850.00	13,950.00	13,600.00	13,750.00	10,896.58	265,324
2022-04-15	13,650.00	14,000.00	13,550.00	13,800.00	10,936.20	514,692
2022-04-14	13,550.00	13,900.00	13,500.00	13,650.00	10,817.33	444,151
2022-04-13	13,350.00	16,150.00	13,300.00	13,650.00	10,817.33	7,127,041
2022-04-12	13,000.00	13,050.00	12,900.00	13,000.00	10,302.22	9,656
2022-04-11	13,100.00	13,200.00	13,000.00	13,050.00	10,341.84	17,171
2022-04-08	13,100.00	13,200.00	13,050.00	13,100.00	10,381.47	14,948
2022-04-07	13,200.00	13,300.00	13,000.00	13,100.00	10,381.47	40,728
2022-04-06	13,500.00	13,500.00	13,300.00	13,300.00	10,539.96	37,272
2022-04-05	13,250.00	13,500.00	13,200.00	13,500.00	10,698.46	51,449
2022-04-04	13,200.00	13,250.00	13,100.00	13,200.00	10,460.71	19,011
2022-04-01	13,100.00	13,250.00	13,000.00	13,200.00	10,460.71	30,606
2022-03-31	13,100.00	13,150.00	13,000.00	13,100.00	10,381.47	19,932
2022-03-30	13,050.00	13,150.00	13,000.00	13,100.00	10,381.47	14,088
2022-03-29	12,900.00	13,150.00	12,900.00	13,050.00	10,341.84	34,293
2022-03-28	13,000.00	13,000.00	12,900.00	13,000.00	10,302.22	19,837
2022-03-25	13,000.00	13,100.00	12,900.00	13,050.00	10,341.84	15,662
2022-03-24	13,050.00	13,150.00	12,900.00	13,000.00	10,302.22	19,192
2022-03-23	13,100.00	13,150.00	12,900.00	13,050.00	10,341.84	31,270
2022-03-22	13,100.00	13,150.00	13,000.00	13,100.00	10,381.47	14,922
2022-03-21	13,150.00	13,150.00	13,000.00	13,100.00	10,381.47	15,892
2022-03-18	13,050.00	13,100.00	12,900.00	13,050.00	10,341.84	10,664
2022-03-17	13,100.00	13,150.00	13,000.00	13,000.00	10,302.22	10,044
2022-03-16	13,000.00	13,100.00	12,900.00	13,000.00	10,302.22	9,327
2022-03-15	13,150.00	13,200.00	12,900.00	12,950.00	10,262.59	9,309
2022-03-14	12,950.00	13,150.00	12,850.00	13,150.00	10,421.09	17,032
2022-03-11	12,800.00	13,000.00	12,800.00	12,950.00	10,262.59	11,325
2022-03-10	13,000.00	13,050.00	12,750.00	12,750.00	10,104.10	26,893
2022-03-08	13,050.00	13,100.00	12,800.00	12,900.00	10,222.97	29,637
2022-03-07	13,300.00	13,350.00	12,900.00	13,050.00	10,341.84	42,581
2022-03-04	13,250.00	13,250.00	13,150.00	13,200.00	10,460.71	12,096
2022-03-03	13,250.00	13,300.00	13,100.00	13,200.00	10,460.71	28,879
2022-03-02	13,150.00	13,200.00	13,100.00	13,200.00	10,460.71	17,908
2022-02-28	13,050.00	13,250.00	13,000.00	13,200.00	10,460.71	18,620
2022-02-25	13,200.00	13,300.00	13,050.00	13,100.00	10,381.47	31,196
2022-02-24	13,300.00	13,350.00	12,950.00	13,100.00	10,381.47	31,761
2022-02-23	13,450.00	13,450.00	13,150.00	13,400.00	10,619.21	27,678
2022-02-22	13,450.00	13,550.00	13,250.00	13,400.00	10,619.21	41,624
2022-02-21	13,750.00	13,750.00	13,500.00	13,600.00	10,777.71	37,408

← NewerPage 19 of 21 · 1,228 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.