Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	13,400.00	13,550.00	13,250.00	13,400.00	10,619.21	37,851
2022-02-16	13,350.00	13,600.00	13,350.00	13,500.00	10,698.46	31,303
2022-02-15	13,200.00	13,600.00	13,100.00	13,350.00	10,579.59	46,413
2022-02-14	13,350.00	13,400.00	13,050.00	13,200.00	10,460.71	44,022
2022-02-11	13,550.00	13,700.00	13,200.00	13,500.00	10,698.46	50,815
2022-02-10	13,550.00	14,200.00	13,500.00	13,800.00	10,936.20	159,751
2022-02-09	13,450.00	13,700.00	13,450.00	13,550.00	10,738.08	19,660
2022-02-08	13,500.00	14,050.00	13,400.00	13,450.00	10,658.83	106,332
2022-02-07	13,250.00	14,000.00	12,950.00	13,550.00	10,738.08	326,242
2022-02-04	12,650.00	13,250.00	12,500.00	13,200.00	10,460.71	95,896
2022-02-03	12,450.00	12,700.00	12,400.00	12,700.00	10,064.47	43,067
2022-01-28	12,200.00	12,450.00	12,200.00	12,400.00	9,826.73	19,807
2022-01-27	12,550.00	12,700.00	12,200.00	12,300.00	9,747.48	21,427
2022-01-26	12,200.00	12,650.00	12,200.00	12,550.00	9,945.60	32,052
2022-01-25	12,650.00	12,700.00	12,250.00	12,250.00	9,707.86	46,288
2022-01-24	12,850.00	12,950.00	12,550.00	12,600.00	9,985.23	33,269
2022-01-21	12,900.00	13,000.00	12,800.00	12,950.00	10,262.59	15,087
2022-01-20	12,850.00	12,950.00	12,750.00	12,900.00	10,222.97	15,669
2022-01-19	12,700.00	12,850.00	12,650.00	12,750.00	10,104.10	15,689
2022-01-18	12,700.00	12,850.00	12,700.00	12,750.00	10,104.10	27,150
2022-01-17	13,000.00	13,050.00	12,700.00	12,750.00	10,104.10	27,505
2022-01-14	13,000.00	13,050.00	12,850.00	13,000.00	10,302.22	15,408
2022-01-13	13,050.00	13,100.00	12,950.00	13,000.00	10,302.22	11,647
2022-01-12	13,000.00	13,100.00	12,950.00	13,050.00	10,341.84	17,624
2022-01-11	13,150.00	13,150.00	12,900.00	13,000.00	10,302.22	25,356
2022-01-10	13,150.00	13,150.00	13,000.00	13,150.00	10,421.09	12,964
2022-01-07	13,000.00	13,150.00	13,000.00	13,100.00	10,381.47	16,820
2022-01-06	13,100.00	13,250.00	13,050.00	13,050.00	10,341.84	27,805
2022-01-05	13,350.00	13,350.00	13,150.00	13,200.00	10,460.71	17,136
2022-01-04	13,150.00	13,300.00	13,100.00	13,250.00	10,500.34	14,887
2022-01-03	13,250.00	13,250.00	13,000.00	13,150.00	10,421.09	17,751
2021-12-30	13,350.00	13,450.00	13,050.00	13,200.00	10,460.71	75,187
2021-12-29	13,600.00	13,650.00	13,300.00	13,350.00	10,579.59	53,863
2021-12-28	13,850.00	14,000.00	13,750.00	13,800.00	10,460.71	50,683
2021-12-27	13,900.00	14,050.00	13,800.00	13,800.00	10,460.71	40,214
2021-12-24	13,800.00	13,900.00	13,750.00	13,850.00	10,498.62	21,713
2021-12-23	13,600.00	13,850.00	13,550.00	13,800.00	10,460.71	43,118
2021-12-22	13,600.00	13,650.00	13,550.00	13,550.00	10,271.21	13,328
2021-12-21	13,550.00	13,650.00	13,550.00	13,600.00	10,309.11	21,234
2021-12-20	13,700.00	13,700.00	13,550.00	13,600.00	10,309.11	17,992
2021-12-17	13,600.00	13,700.00	13,500.00	13,700.00	10,384.91	16,156
2021-12-16	13,650.00	13,800.00	13,550.00	13,600.00	10,309.11	36,004
2021-12-15	13,600.00	13,650.00	13,500.00	13,550.00	10,271.21	17,352
2021-12-14	13,600.00	13,650.00	13,550.00	13,600.00	10,309.11	19,805
2021-12-13	13,650.00	13,650.00	13,500.00	13,600.00	10,309.11	18,440
2021-12-10	13,600.00	13,650.00	13,500.00	13,600.00	10,309.11	18,447
2021-12-09	13,650.00	13,750.00	13,550.00	13,600.00	10,309.11	27,425
2021-12-08	13,650.00	13,650.00	13,550.00	13,600.00	10,309.11	25,395
2021-12-07	13,500.00	13,600.00	13,400.00	13,600.00	10,309.11	21,924
2021-12-06	13,300.00	13,500.00	13,200.00	13,500.00	10,233.31	15,899
2021-12-03	13,350.00	13,450.00	13,150.00	13,300.00	10,081.70	21,056
2021-12-02	13,100.00	13,350.00	13,050.00	13,250.00	10,043.80	19,227
2021-12-01	12,900.00	13,400.00	12,850.00	13,150.00	9,968.00	47,275
2021-11-30	13,500.00	13,650.00	12,800.00	12,900.00	9,778.49	80,394
2021-11-29	13,400.00	13,600.00	13,300.00	13,450.00	10,195.41	56,951
2021-11-26	13,650.00	13,700.00	13,500.00	13,550.00	10,271.21	57,638
2021-11-25	13,750.00	13,800.00	13,600.00	13,650.00	10,347.01	25,041
2021-11-24	13,850.00	13,900.00	13,700.00	13,700.00	10,384.91	34,675
2021-11-23	13,900.00	14,000.00	13,800.00	13,800.00	10,460.71	24,857
2021-11-22	13,800.00	13,900.00	13,700.00	13,850.00	10,498.62	25,944

← NewerPage 20 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.