Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10,920.00	11,050.00	10,750.00	10,910.00	10,910.00	206,490
2026-04-16	10,670.00	11,470.00	10,670.00	10,800.00	10,800.00	633,676
2026-04-15	11,080.00	11,130.00	10,720.00	10,780.00	10,780.00	328,023
2026-04-14	10,850.00	11,470.00	10,800.00	11,180.00	11,180.00	709,600
2026-04-13	11,160.00	12,090.00	10,920.00	11,070.00	11,070.00	3,603,924
2026-04-10	10,620.00	10,990.00	10,620.00	10,740.00	10,740.00	606,022
2026-04-09	10,780.00	11,900.00	10,670.00	10,870.00	10,870.00	4,328,775
2026-04-08	10,540.00	11,390.00	10,270.00	10,460.00	10,460.00	1,936,828
2026-04-07	10,400.00	13,460.00	10,290.00	12,010.00	12,010.00	16,811,590
2026-04-06	10,490.00	12,530.00	10,170.00	10,360.00	10,360.00	5,653,264
2026-04-03	9,510.00	12,090.00	9,510.00	10,500.00	10,500.00	4,460,155
2026-04-02	9,630.00	9,690.00	9,430.00	9,490.00	9,490.00	32,999
2026-04-01	9,370.00	9,650.00	9,370.00	9,600.00	9,600.00	25,832
2026-03-31	9,680.00	9,720.00	9,520.00	9,550.00	9,550.00	20,039
2026-03-30	9,650.00	9,750.00	9,480.00	9,680.00	9,680.00	37,446
2026-03-27	9,800.00	9,800.00	9,620.00	9,720.00	9,720.00	17,155
2026-03-26	9,800.00	9,860.00	9,720.00	9,820.00	9,820.00	18,097
2026-03-25	9,760.00	9,830.00	9,700.00	9,750.00	9,750.00	15,067
2026-03-24	9,710.00	9,760.00	9,580.00	9,760.00	9,760.00	28,370
2026-03-23	9,720.00	9,790.00	9,550.00	9,630.00	9,630.00	37,482
2026-03-20	9,690.00	9,800.00	9,630.00	9,700.00	9,700.00	24,391
2026-03-19	9,690.00	9,700.00	9,580.00	9,580.00	9,580.00	15,762
2026-03-18	9,740.00	9,740.00	9,590.00	9,690.00	9,690.00	14,082
2026-03-17	9,720.00	9,720.00	9,600.00	9,650.00	9,650.00	6,330
2026-03-16	9,570.00	9,750.00	9,510.00	9,620.00	9,620.00	17,838
2026-03-13	9,610.00	9,690.00	9,480.00	9,570.00	9,570.00	11,957
2026-03-12	9,680.00	9,680.00	9,560.00	9,610.00	9,610.00	11,337
2026-03-11	9,460.00	9,690.00	9,400.00	9,600.00	9,600.00	18,536
2026-03-10	9,410.00	9,510.00	9,400.00	9,440.00	9,440.00	18,808
2026-03-09	9,500.00	9,500.00	9,280.00	9,390.00	9,390.00	38,890
2026-03-06	9,620.00	9,620.00	9,330.00	9,510.00	9,510.00	16,704
2026-03-05	9,400.00	9,610.00	9,350.00	9,500.00	9,500.00	36,521
2026-03-04	9,600.00	9,650.00	9,100.00	9,300.00	9,300.00	63,681
2026-03-03	9,840.00	9,840.00	9,610.00	9,650.00	9,650.00	48,786
2026-02-27	9,830.00	9,930.00	9,690.00	9,840.00	9,840.00	52,064
2026-02-26	9,990.00	9,990.00	9,400.00	9,830.00	9,830.00	40,291
2026-02-25	10,060.00	10,060.00	9,950.00	9,990.00	9,990.00	20,950
2026-02-24	10,180.00	10,180.00	10,020.00	10,020.00	10,020.00	18,691
2026-02-23	9,990.00	10,260.00	9,990.00	10,180.00	10,180.00	63,267
2026-02-20	9,940.00	10,030.00	9,900.00	9,980.00	9,980.00	26,771
2026-02-19	10,090.00	10,090.00	9,900.00	9,990.00	9,990.00	27,164
2026-02-13	10,000.00	10,030.00	9,950.00	9,980.00	9,980.00	17,853
2026-02-12	9,910.00	10,050.00	9,890.00	10,010.00	10,010.00	38,297
2026-02-11	9,900.00	9,920.00	9,840.00	9,910.00	9,910.00	28,931
2026-02-10	9,790.00	9,950.00	9,760.00	9,890.00	9,890.00	30,086
2026-02-09	9,690.00	9,790.00	9,690.00	9,760.00	9,760.00	19,214
2026-02-06	9,680.00	9,730.00	9,530.00	9,690.00	9,690.00	22,938
2026-02-05	9,750.00	9,770.00	9,690.00	9,690.00	9,690.00	19,954
2026-02-04	9,680.00	9,780.00	9,680.00	9,750.00	9,750.00	18,532
2026-02-03	9,750.00	9,760.00	9,630.00	9,720.00	9,720.00	20,964
2026-02-02	9,720.00	9,760.00	9,100.00	9,690.00	9,690.00	42,862
2026-01-30	9,730.00	9,810.00	9,640.00	9,720.00	9,720.00	23,896
2026-01-29	9,570.00	9,760.00	9,500.00	9,750.00	9,750.00	34,603
2026-01-28	9,690.00	9,690.00	9,540.00	9,580.00	9,580.00	32,208
2026-01-27	9,790.00	9,790.00	9,610.00	9,690.00	9,690.00	27,284
2026-01-26	9,750.00	9,750.00	9,660.00	9,700.00	9,700.00	15,254
2026-01-23	9,790.00	9,790.00	9,690.00	9,750.00	9,750.00	16,547
2026-01-22	9,760.00	9,760.00	9,690.00	9,730.00	9,730.00	15,511
2026-01-21	9,740.00	9,740.00	9,590.00	9,710.00	9,710.00	18,786
2026-01-20	9,530.00	9,790.00	9,530.00	9,740.00	9,740.00	35,725

← NewerPage 3 of 5 · 243 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.