Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,530.00 | 9,790.00 | 9,530.00 | 9,740.00 | 9,740.00 | 35,725 |
| 2026-01-19 | 9,400.00 | 9,530.00 | 9,250.00 | 9,530.00 | 9,530.00 | 34,968 |
| 2026-01-16 | 9,470.00 | 9,500.00 | 9,400.00 | 9,430.00 | 9,430.00 | 12,939 |
| 2026-01-15 | 9,590.00 | 9,590.00 | 9,400.00 | 9,460.00 | 9,460.00 | 15,523 |
| 2026-01-14 | 9,480.00 | 9,580.00 | 9,460.00 | 9,530.00 | 9,530.00 | 11,491 |
| 2026-01-13 | 9,690.00 | 9,690.00 | 9,490.00 | 9,530.00 | 9,530.00 | 16,980 |
| 2026-01-12 | 9,700.00 | 9,700.00 | 9,530.00 | 9,550.00 | 9,550.00 | 9,951 |
| 2026-01-09 | 9,630.00 | 9,660.00 | 9,530.00 | 9,590.00 | 9,590.00 | 9,672 |
| 2026-01-08 | 9,590.00 | 9,620.00 | 9,460.00 | 9,480.00 | 9,480.00 | 24,614 |
| 2026-01-07 | 9,870.00 | 9,870.00 | 9,480.00 | 9,590.00 | 9,590.00 | 41,006 |
| 2026-01-06 | 9,950.00 | 9,950.00 | 9,730.00 | 9,770.00 | 9,770.00 | 15,775 |
| 2026-01-05 | 9,840.00 | 9,840.00 | 9,690.00 | 9,730.00 | 9,730.00 | 18,470 |
| 2026-01-02 | 9,820.00 | 9,870.00 | 9,710.00 | 9,720.00 | 9,720.00 | 16,015 |
| 2025-12-30 | 9,850.00 | 9,950.00 | 9,770.00 | 9,820.00 | 9,820.00 | 36,765 |
| 2025-12-29 | 10,010.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | 33,246 |
| 2025-12-26 | 10,320.00 | 10,370.00 | 10,280.00 | 10,330.00 | 9,730.00 | 62,198 |
| 2025-12-24 | 10,320.00 | 10,340.00 | 10,270.00 | 10,310.00 | 9,711.16 | 21,750 |
| 2025-12-23 | 10,420.00 | 10,420.00 | 10,310.00 | 10,310.00 | 9,711.16 | 23,429 |
| 2025-12-22 | 10,400.00 | 10,430.00 | 10,340.00 | 10,390.00 | 9,786.52 | 17,120 |
| 2025-12-19 | 10,340.00 | 10,440.00 | 10,330.00 | 10,390.00 | 9,786.52 | 14,160 |
| 2025-12-18 | 10,380.00 | 10,430.00 | 10,320.00 | 10,330.00 | 9,730.00 | 13,436 |
| 2025-12-17 | 10,420.00 | 10,460.00 | 10,370.00 | 10,450.00 | 9,843.03 | 12,004 |
| 2025-12-16 | 10,480.00 | 10,480.00 | 10,350.00 | 10,410.00 | 9,805.35 | 22,248 |
| 2025-12-15 | 10,380.00 | 10,490.00 | 10,360.00 | 10,470.00 | 9,861.87 | 13,881 |
| 2025-12-12 | 10,380.00 | 10,450.00 | 10,280.00 | 10,380.00 | 9,777.10 | 28,203 |
| 2025-12-11 | 10,340.00 | 10,460.00 | 10,310.00 | 10,430.00 | 9,824.19 | 9,753 |
| 2025-12-10 | 10,320.00 | 10,460.00 | 10,320.00 | 10,330.00 | 9,730.00 | 15,095 |
| 2025-12-09 | 10,470.00 | 10,470.00 | 10,320.00 | 10,360.00 | 9,758.26 | 15,522 |
| 2025-12-08 | 10,460.00 | 10,530.00 | 10,450.00 | 10,460.00 | 9,852.45 | 7,770 |
| 2025-12-05 | 10,420.00 | 10,540.00 | 10,410.00 | 10,490.00 | 9,880.71 | 16,103 |
| 2025-12-04 | 10,390.00 | 10,460.00 | 10,380.00 | 10,450.00 | 9,843.03 | 19,017 |
| 2025-12-03 | 10,390.00 | 10,410.00 | 10,310.00 | 10,390.00 | 9,786.52 | 11,589 |
| 2025-12-02 | 10,370.00 | 10,480.00 | 10,330.00 | 10,390.00 | 9,786.52 | 9,857 |
| 2025-12-01 | 10,400.00 | 10,450.00 | 10,340.00 | 10,370.00 | 9,767.68 | 10,040 |
| 2025-11-28 | 10,310.00 | 10,390.00 | 10,280.00 | 10,390.00 | 9,786.52 | 16,078 |
| 2025-11-27 | 10,270.00 | 10,360.00 | 10,260.00 | 10,330.00 | 9,730.00 | 11,272 |
| 2025-11-26 | 10,280.00 | 10,300.00 | 10,240.00 | 10,300.00 | 9,701.74 | 10,815 |
| 2025-11-25 | 10,220.00 | 10,340.00 | 10,170.00 | 10,280.00 | 9,682.90 | 127,547 |
| 2025-11-24 | 10,110.00 | 10,200.00 | 10,090.00 | 10,170.00 | 9,579.29 | 15,131 |
| 2025-11-21 | 10,000.00 | 10,130.00 | 9,980.00 | 10,110.00 | 9,522.78 | 25,097 |
| 2025-11-20 | 10,090.00 | 10,110.00 | 10,010.00 | 10,100.00 | 9,513.36 | 33,446 |
| 2025-11-19 | 10,100.00 | 10,140.00 | 9,990.00 | 10,100.00 | 9,513.36 | 18,408 |
| 2025-11-18 | 10,050.00 | 10,090.00 | 9,990.00 | 10,000.00 | 9,419.17 | 17,176 |
| 2025-11-17 | 10,170.00 | 10,170.00 | 9,995.00 | 10,100.00 | 9,513.36 | 21,361 |
| 2025-11-14 | 10,100.00 | 10,190.00 | 10,090.00 | 10,150.00 | 9,560.46 | 15,998 |
| 2025-11-13 | 10,160.00 | 10,230.00 | 10,100.00 | 10,160.00 | 9,569.87 | 25,630 |
| 2025-11-12 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,513.36 | 16,204 |
| 2025-11-11 | 9,980.00 | 10,070.00 | 9,950.00 | 10,000.00 | 9,419.17 | 23,944 |
| 2025-11-10 | 9,810.00 | 10,010.00 | 9,810.00 | 9,980.00 | 9,400.33 | 35,452 |
| 2025-11-07 | 9,760.00 | 9,790.00 | 9,660.00 | 9,760.00 | 9,193.11 | 30,665 |
| 2025-11-06 | 9,600.00 | 9,750.00 | 9,510.00 | 9,710.00 | 9,146.01 | 15,309 |
| 2025-11-05 | 9,620.00 | 9,620.00 | 9,430.00 | 9,510.00 | 8,957.63 | 35,155 |
| 2025-11-04 | 9,650.00 | 9,650.00 | 9,560.00 | 9,630.00 | 9,070.66 | 14,657 |
| 2025-11-03 | 9,680.00 | 9,710.00 | 9,600.00 | 9,650.00 | 9,089.50 | 14,603 |
| 2025-10-31 | 9,790.00 | 9,790.00 | 9,640.00 | 9,680.00 | 9,117.75 | 19,627 |
| 2025-10-30 | 9,750.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,146.01 | 22,236 |
| 2025-10-29 | 9,860.00 | 9,900.00 | 9,750.00 | 9,780.00 | 9,211.95 | 30,132 |
| 2025-10-28 | 9,870.00 | 9,900.00 | 9,850.00 | 9,880.00 | 9,306.14 | 9,855 |
| 2025-10-27 | 9,960.00 | 9,960.00 | 9,840.00 | 9,860.00 | 9,287.30 | 35,576 |
| 2025-10-24 | 9,950.00 | 9,970.00 | 9,900.00 | 9,960.00 | 9,381.49 | 14,474 |
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.