Changhae Ethanol Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9,910.00	9,940.00	9,870.00	9,910.00	9,334.40	10,916
2025-10-22	9,930.00	9,930.00	9,840.00	9,910.00	9,334.40	9,662
2025-10-21	9,950.00	9,950.00	9,820.00	9,890.00	9,315.56	15,304
2025-10-20	9,990.00	9,990.00	9,850.00	9,880.00	9,306.14	9,175
2025-10-17	9,970.00	9,970.00	9,890.00	9,900.00	9,324.98	13,085
2025-10-16	9,990.00	10,020.00	9,930.00	9,990.00	9,409.75	11,322
2025-10-15	9,870.00	9,960.00	9,870.00	9,960.00	9,381.49	14,048
2025-10-14	9,940.00	9,940.00	9,790.00	9,870.00	9,296.72	13,753
2025-10-13	9,920.00	10,000.00	9,700.00	9,850.00	9,277.88	14,716
2025-10-10	9,980.00	10,020.00	9,860.00	9,920.00	9,343.81	21,480
2025-10-02	9,930.00	10,000.00	9,840.00	9,950.00	9,372.07	9,237
2025-10-01	9,890.00	9,910.00	9,860.00	9,860.00	9,287.30	9,668
2025-09-30	9,950.00	10,000.00	9,860.00	9,890.00	9,315.56	15,317
2025-09-29	9,980.00	9,980.00	9,910.00	9,920.00	9,343.81	8,248
2025-09-26	10,020.00	10,020.00	9,870.00	9,950.00	9,372.07	24,227
2025-09-25	10,020.00	10,020.00	9,940.00	9,980.00	9,400.33	13,179
2025-09-24	10,060.00	10,060.00	9,930.00	9,970.00	9,390.91	34,415
2025-09-23	10,040.00	10,100.00	10,000.00	10,010.00	9,428.59	9,562
2025-09-22	10,100.00	10,100.00	10,000.00	10,040.00	9,456.84	11,294
2025-09-19	10,040.00	10,110.00	9,990.00	10,080.00	9,494.52	12,650
2025-09-18	10,070.00	10,090.00	10,000.00	10,020.00	9,438.01	11,631
2025-09-17	10,080.00	10,080.00	9,990.00	10,030.00	9,447.43	11,887
2025-09-16	10,070.00	10,110.00	10,010.00	10,020.00	9,438.01	13,759
2025-09-15	10,070.00	10,100.00	10,030.00	10,100.00	9,513.36	9,433
2025-09-12	10,070.00	10,130.00	10,010.00	10,070.00	9,485.10	21,251
2025-09-11	10,140.00	10,140.00	9,960.00	10,020.00	9,438.01	36,271
2025-09-10	10,110.00	10,130.00	10,040.00	10,110.00	9,522.78	18,624
2025-09-09	10,060.00	10,090.00	9,980.00	10,080.00	9,494.52	7,871
2025-09-08	9,990.00	10,070.00	9,940.00	10,040.00	9,456.84	17,283
2025-09-05	10,100.00	10,100.00	9,930.00	9,940.00	9,362.65	38,857
2025-09-04	10,060.00	10,060.00	10,010.00	10,060.00	9,475.68	6,830
2025-09-03	10,080.00	10,080.00	9,990.00	10,020.00	9,438.01	10,793
2025-09-02	10,020.00	10,080.00	9,980.00	10,040.00	9,456.84	26,617
2025-09-01	10,080.00	10,090.00	9,980.00	10,020.00	9,438.01	14,611
2025-08-29	10,020.00	10,100.00	10,010.00	10,020.00	9,438.01	13,097
2025-08-28	10,090.00	10,110.00	10,020.00	10,020.00	9,438.01	22,011
2025-08-27	10,070.00	10,090.00	9,990.00	10,090.00	9,503.94	8,678
2025-08-26	10,170.00	10,170.00	9,970.00	10,030.00	9,447.43	21,113
2025-08-25	10,110.00	10,160.00	10,030.00	10,090.00	9,503.94	18,359
2025-08-22	10,270.00	10,270.00	10,030.00	10,030.00	9,447.43	10,864
2025-08-21	10,130.00	10,160.00	10,060.00	10,140.00	9,551.04	7,512
2025-08-20	10,130.00	10,160.00	9,950.00	10,130.00	9,541.62	25,331
2025-08-19	10,210.00	10,210.00	10,060.00	10,060.00	9,475.68	12,241
2025-08-18	10,200.00	10,260.00	10,110.00	10,140.00	9,551.04	18,748
2025-08-14	10,400.00	10,400.00	10,230.00	10,240.00	9,645.23	15,153
2025-08-13	10,390.00	10,400.00	10,330.00	10,330.00	9,730.00	9,670
2025-08-12	10,430.00	10,500.00	10,360.00	10,390.00	9,786.52	13,744
2025-08-11	10,600.00	10,620.00	10,420.00	10,430.00	9,824.19	13,713
2025-08-08	10,470.00	10,620.00	10,440.00	10,600.00	9,984.32	26,550
2025-08-07	10,550.00	10,550.00	10,450.00	10,470.00	9,861.87	6,638
2025-08-06	10,430.00	10,540.00	10,410.00	10,530.00	9,918.38	13,471
2025-08-05	10,380.00	10,530.00	10,380.00	10,430.00	9,824.19	13,711
2025-08-04	10,270.00	10,400.00	10,270.00	10,380.00	9,777.10	17,130
2025-08-01	10,620.00	10,620.00	10,270.00	10,270.00	9,673.49	47,297
2025-07-31	10,530.00	10,670.00	10,460.00	10,590.00	9,974.90	25,874
2025-07-30	10,400.00	10,610.00	10,360.00	10,530.00	9,918.38	16,445
2025-07-29	10,410.00	10,520.00	10,280.00	10,470.00	9,861.87	16,623
2025-07-28	10,510.00	10,520.00	10,280.00	10,410.00	9,805.35	36,699
2025-07-25	10,650.00	10,680.00	10,490.00	10,510.00	9,899.55	28,046
2025-07-24	10,770.00	10,840.00	10,600.00	10,650.00	10,031.41	36,378

← NewerPage 5 of 21 · 1,226 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.