Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 13,800.00 | 13,900.00 | 13,700.00 | 13,850.00 | 10,498.62 | 25,944 |
| 2021-11-19 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 10,460.71 | 29,857 |
| 2021-11-18 | 13,850.00 | 13,850.00 | 13,550.00 | 13,700.00 | 10,384.91 | 39,152 |
| 2021-11-17 | 13,800.00 | 13,850.00 | 13,500.00 | 13,750.00 | 10,422.81 | 60,008 |
| 2021-11-16 | 14,000.00 | 14,050.00 | 13,750.00 | 13,800.00 | 10,460.71 | 59,094 |
| 2021-11-15 | 14,050.00 | 14,400.00 | 13,950.00 | 14,100.00 | 10,688.12 | 64,051 |
| 2021-11-12 | 13,850.00 | 14,050.00 | 13,750.00 | 14,000.00 | 10,612.32 | 44,144 |
| 2021-11-11 | 13,850.00 | 14,050.00 | 13,700.00 | 13,850.00 | 10,498.62 | 52,575 |
| 2021-11-10 | 14,200.00 | 14,200.00 | 13,750.00 | 13,900.00 | 10,536.52 | 87,874 |
| 2021-11-09 | 13,900.00 | 14,200.00 | 13,850.00 | 14,200.00 | 10,763.92 | 55,721 |
| 2021-11-08 | 14,450.00 | 14,450.00 | 14,000.00 | 14,050.00 | 10,650.22 | 64,797 |
| 2021-11-05 | 14,800.00 | 14,800.00 | 14,300.00 | 14,450.00 | 10,953.43 | 109,646 |
| 2021-11-04 | 14,400.00 | 14,750.00 | 14,250.00 | 14,650.00 | 11,105.03 | 140,115 |
| 2021-11-03 | 14,400.00 | 14,450.00 | 14,150.00 | 14,400.00 | 10,915.53 | 42,140 |
| 2021-11-02 | 14,500.00 | 14,800.00 | 14,350.00 | 14,400.00 | 10,915.53 | 71,471 |
| 2021-11-01 | 14,250.00 | 14,600.00 | 14,250.00 | 14,450.00 | 10,953.43 | 72,641 |
| 2021-10-29 | 14,150.00 | 14,400.00 | 14,000.00 | 14,350.00 | 10,877.63 | 68,173 |
| 2021-10-28 | 14,400.00 | 14,850.00 | 14,100.00 | 14,100.00 | 10,688.12 | 135,840 |
| 2021-10-27 | 14,300.00 | 14,450.00 | 14,100.00 | 14,400.00 | 10,915.53 | 91,320 |
| 2021-10-26 | 14,400.00 | 14,500.00 | 14,250.00 | 14,300.00 | 10,839.73 | 37,709 |
| 2021-10-25 | 14,250.00 | 14,550.00 | 14,200.00 | 14,350.00 | 10,877.63 | 33,328 |
| 2021-10-22 | 14,300.00 | 14,400.00 | 14,150.00 | 14,250.00 | 10,801.82 | 33,737 |
| 2021-10-21 | 14,350.00 | 14,450.00 | 14,200.00 | 14,250.00 | 10,801.82 | 30,596 |
| 2021-10-20 | 14,500.00 | 14,550.00 | 14,150.00 | 14,350.00 | 10,877.63 | 50,425 |
| 2021-10-19 | 14,200.00 | 14,650.00 | 14,000.00 | 14,500.00 | 10,991.33 | 111,271 |
| 2021-10-18 | 14,250.00 | 14,250.00 | 14,000.00 | 14,200.00 | 10,763.92 | 25,855 |
| 2021-10-15 | 14,150.00 | 14,200.00 | 14,000.00 | 14,200.00 | 10,763.92 | 42,835 |
| 2021-10-14 | 14,100.00 | 14,150.00 | 13,950.00 | 14,100.00 | 10,688.12 | 43,816 |
← NewerPage 21 of 21 · 1,228 trading days
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.