Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 9,320.00 | 9,350.00 | 8,770.00 | 9,250.00 | 9,250.00 | 16,304 |
| 2026-07-15 | 9,120.00 | 9,300.00 | 9,120.00 | 9,280.00 | 9,280.00 | 15,778 |
| 2026-07-14 | 9,150.00 | 9,290.00 | 9,060.00 | 9,190.00 | 9,190.00 | 31,874 |
| 2026-07-13 | 9,400.00 | 9,460.00 | 9,140.00 | 9,280.00 | 9,280.00 | 20,978 |
| 2026-07-10 | 9,290.00 | 9,380.00 | 9,250.00 | 9,370.00 | 9,370.00 | 19,644 |
| 2026-07-09 | 9,200.00 | 9,330.00 | 9,110.00 | 9,290.00 | 9,290.00 | 28,427 |
| 2026-07-08 | 9,200.00 | 9,370.00 | 9,200.00 | 9,310.00 | 9,310.00 | 17,936 |
| 2026-07-07 | 9,250.00 | 9,490.00 | 9,210.00 | 9,300.00 | 9,300.00 | 31,428 |
| 2026-07-06 | 9,380.00 | 9,540.00 | 9,360.00 | 9,390.00 | 9,390.00 | 37,763 |
| 2026-07-03 | 9,240.00 | 9,420.00 | 9,190.00 | 9,380.00 | 9,380.00 | 41,827 |
| 2026-07-02 | 9,210.00 | 9,380.00 | 9,110.00 | 9,310.00 | 9,310.00 | 35,283 |
| 2026-07-01 | 9,010.00 | 9,310.00 | 8,970.00 | 9,210.00 | 9,210.00 | 32,515 |
| 2026-06-30 | 9,340.00 | 9,340.00 | 9,030.00 | 9,030.00 | 9,030.00 | 26,362 |
| 2026-06-29 | 8,950.00 | 9,250.00 | 8,920.00 | 9,220.00 | 9,220.00 | 30,784 |
| 2026-06-26 | 9,150.00 | 9,300.00 | 8,820.00 | 8,950.00 | 8,950.00 | 73,301 |
| 2026-06-25 | 9,500.00 | 9,500.00 | 9,100.00 | 9,150.00 | 9,150.00 | 117,594 |
| 2026-06-24 | 9,090.00 | 9,920.00 | 8,980.00 | 9,460.00 | 9,460.00 | 268,250 |
| 2026-06-23 | 8,970.00 | 9,290.00 | 8,940.00 | 9,040.00 | 9,040.00 | 61,094 |
| 2026-06-22 | 9,010.00 | 9,380.00 | 8,950.00 | 9,010.00 | 9,010.00 | 92,285 |
| 2026-06-19 | 9,130.00 | 9,260.00 | 9,030.00 | 9,100.00 | 9,100.00 | 42,521 |
| 2026-06-18 | 9,350.00 | 9,350.00 | 9,100.00 | 9,160.00 | 9,160.00 | 28,324 |
| 2026-06-17 | 9,380.00 | 9,490.00 | 9,160.00 | 9,260.00 | 9,260.00 | 19,445 |
| 2026-06-16 | 9,220.00 | 9,360.00 | 9,220.00 | 9,340.00 | 9,340.00 | 24,067 |
| 2026-06-15 | 9,250.00 | 9,470.00 | 9,230.00 | 9,280.00 | 9,280.00 | 35,752 |
| 2026-06-12 | 9,120.00 | 9,400.00 | 9,120.00 | 9,220.00 | 9,220.00 | 26,664 |
| 2026-06-11 | 9,070.00 | 9,230.00 | 9,060.00 | 9,120.00 | 9,120.00 | 30,676 |
| 2026-06-10 | 9,110.00 | 9,150.00 | 9,000.00 | 9,070.00 | 9,070.00 | 15,875 |
| 2026-06-09 | 8,800.00 | 9,170.00 | 8,800.00 | 9,150.00 | 9,150.00 | 42,670 |
| 2026-06-08 | 9,060.00 | 9,070.00 | 8,800.00 | 8,870.00 | 8,870.00 | 79,481 |
| 2026-06-05 | 9,070.00 | 9,400.00 | 9,060.00 | 9,120.00 | 9,120.00 | 16,642 |
| 2026-06-04 | 9,180.00 | 9,290.00 | 9,120.00 | 9,150.00 | 9,150.00 | 30,254 |
| 2026-06-02 | 9,160.00 | 9,260.00 | 9,150.00 | 9,220.00 | 9,220.00 | 47,755 |
| 2026-06-01 | 9,370.00 | 9,390.00 | 9,150.00 | 9,210.00 | 9,210.00 | 54,994 |
| 2026-05-29 | 9,460.00 | 9,590.00 | 9,260.00 | 9,370.00 | 9,370.00 | 55,066 |
| 2026-05-28 | 9,450.00 | 9,500.00 | 9,290.00 | 9,460.00 | 9,460.00 | 34,159 |
| 2026-05-27 | 9,610.00 | 9,700.00 | 9,390.00 | 9,450.00 | 9,450.00 | 64,632 |
| 2026-05-26 | 9,800.00 | 9,840.00 | 9,630.00 | 9,670.00 | 9,670.00 | 34,462 |
| 2026-05-22 | 9,520.00 | 9,900.00 | 9,520.00 | 9,800.00 | 9,800.00 | 54,849 |
| 2026-05-21 | 9,420.00 | 9,690.00 | 9,420.00 | 9,580.00 | 9,580.00 | 62,930 |
| 2026-05-20 | 9,610.00 | 9,680.00 | 9,450.00 | 9,480.00 | 9,480.00 | 50,293 |
| 2026-05-19 | 9,740.00 | 9,850.00 | 9,600.00 | 9,660.00 | 9,660.00 | 57,619 |
| 2026-05-18 | 9,810.00 | 9,900.00 | 9,650.00 | 9,740.00 | 9,740.00 | 55,380 |
| 2026-05-15 | 10,000.00 | 10,280.00 | 9,800.00 | 9,810.00 | 9,810.00 | 67,437 |
| 2026-05-14 | 9,900.00 | 10,440.00 | 9,900.00 | 10,000.00 | 10,000.00 | 57,973 |
| 2026-05-13 | 10,000.00 | 10,150.00 | 9,900.00 | 9,900.00 | 9,900.00 | 70,071 |
| 2026-05-12 | 10,220.00 | 10,330.00 | 9,950.00 | 9,980.00 | 9,980.00 | 147,324 |
| 2026-05-11 | 10,400.00 | 10,510.00 | 10,170.00 | 10,220.00 | 10,220.00 | 87,035 |
| 2026-05-08 | 10,340.00 | 10,460.00 | 10,320.00 | 10,400.00 | 10,400.00 | 52,864 |
| 2026-05-07 | 10,270.00 | 10,430.00 | 10,170.00 | 10,360.00 | 10,360.00 | 59,884 |
| 2026-05-06 | 10,520.00 | 10,600.00 | 10,230.00 | 10,270.00 | 10,270.00 | 129,944 |
| 2026-05-04 | 10,510.00 | 10,650.00 | 10,460.00 | 10,520.00 | 10,520.00 | 96,622 |
| 2026-04-30 | 10,530.00 | 11,060.00 | 10,510.00 | 10,520.00 | 10,520.00 | 534,960 |
| 2026-04-29 | 10,560.00 | 10,610.00 | 10,430.00 | 10,500.00 | 10,500.00 | 88,050 |
| 2026-04-28 | 10,690.00 | 10,710.00 | 10,460.00 | 10,560.00 | 10,560.00 | 79,862 |
| 2026-04-27 | 10,560.00 | 10,700.00 | 10,410.00 | 10,620.00 | 10,620.00 | 96,194 |
| 2026-04-24 | 10,600.00 | 10,670.00 | 10,470.00 | 10,550.00 | 10,550.00 | 109,493 |
| 2026-04-23 | 10,700.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | 618,558 |
| 2026-04-22 | 10,700.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | 133,676 |
| 2026-04-21 | 10,870.00 | 10,870.00 | 10,590.00 | 10,620.00 | 10,620.00 | 185,329 |
| 2026-04-20 | 11,010.00 | 11,190.00 | 10,750.00 | 10,880.00 | 10,880.00 | 275,285 |
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.