Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,700.00 | 10,790.00 | 10,510.00 | 10,670.00 | 10,050.25 | 24,166 |
| 2025-07-22 | 11,040.00 | 11,040.00 | 10,650.00 | 10,690.00 | 10,069.09 | 61,947 |
| 2025-07-21 | 10,800.00 | 11,180.00 | 10,740.00 | 11,040.00 | 10,398.76 | 152,001 |
| 2025-07-18 | 10,390.00 | 10,590.00 | 10,300.00 | 10,580.00 | 9,965.48 | 39,183 |
| 2025-07-17 | 10,430.00 | 10,540.00 | 10,400.00 | 10,400.00 | 9,795.93 | 17,810 |
| 2025-07-16 | 10,600.00 | 10,610.00 | 10,400.00 | 10,410.00 | 9,805.35 | 30,928 |
| 2025-07-15 | 10,870.00 | 10,870.00 | 10,520.00 | 10,620.00 | 10,003.16 | 46,652 |
| 2025-07-14 | 10,630.00 | 10,830.00 | 10,490.00 | 10,810.00 | 10,182.12 | 67,286 |
| 2025-07-11 | 10,520.00 | 10,610.00 | 10,460.00 | 10,570.00 | 9,956.06 | 32,355 |
| 2025-07-10 | 10,400.00 | 10,530.00 | 10,370.00 | 10,520.00 | 9,908.96 | 40,409 |
| 2025-07-09 | 10,360.00 | 10,540.00 | 10,350.00 | 10,390.00 | 9,786.52 | 54,473 |
| 2025-07-08 | 10,370.00 | 10,370.00 | 10,260.00 | 10,350.00 | 9,748.84 | 31,703 |
| 2025-07-07 | 10,310.00 | 10,410.00 | 10,280.00 | 10,350.00 | 9,748.84 | 37,346 |
| 2025-07-04 | 10,270.00 | 10,340.00 | 10,180.00 | 10,290.00 | 9,692.32 | 39,521 |
| 2025-07-03 | 10,280.00 | 10,340.00 | 10,170.00 | 10,270.00 | 9,673.49 | 46,985 |
| 2025-07-02 | 10,000.00 | 10,240.00 | 9,920.00 | 10,240.00 | 9,645.23 | 66,029 |
| 2025-07-01 | 9,770.00 | 10,000.00 | 9,750.00 | 9,980.00 | 9,400.33 | 35,401 |
| 2025-06-30 | 9,770.00 | 9,770.00 | 9,650.00 | 9,760.00 | 9,193.11 | 10,315 |
| 2025-06-27 | 9,800.00 | 9,880.00 | 9,670.00 | 9,670.00 | 9,108.33 | 22,615 |
| 2025-06-26 | 9,850.00 | 9,870.00 | 9,710.00 | 9,800.00 | 9,230.78 | 37,018 |
| 2025-06-25 | 9,860.00 | 9,900.00 | 9,770.00 | 9,850.00 | 9,277.88 | 21,604 |
| 2025-06-24 | 9,720.00 | 9,840.00 | 9,720.00 | 9,840.00 | 9,268.46 | 14,884 |
| 2025-06-23 | 9,820.00 | 9,840.00 | 9,680.00 | 9,710.00 | 9,146.01 | 24,047 |
| 2025-06-20 | 9,890.00 | 9,900.00 | 9,790.00 | 9,850.00 | 9,277.88 | 26,146 |
| 2025-06-19 | 9,870.00 | 9,900.00 | 9,740.00 | 9,870.00 | 9,296.72 | 22,496 |
| 2025-06-18 | 9,880.00 | 9,920.00 | 9,820.00 | 9,840.00 | 9,268.46 | 20,498 |
| 2025-06-17 | 9,990.00 | 9,990.00 | 9,810.00 | 9,870.00 | 9,296.72 | 25,130 |
| 2025-06-16 | 9,880.00 | 9,950.00 | 9,800.00 | 9,940.00 | 9,362.65 | 21,746 |
| 2025-06-13 | 9,930.00 | 9,940.00 | 9,770.00 | 9,890.00 | 9,315.56 | 30,578 |
| 2025-06-12 | 9,890.00 | 9,930.00 | 9,860.00 | 9,930.00 | 9,353.23 | 18,899 |
| 2025-06-11 | 9,900.00 | 9,920.00 | 9,830.00 | 9,900.00 | 9,324.98 | 18,147 |
| 2025-06-10 | 9,960.00 | 9,970.00 | 9,760.00 | 9,870.00 | 9,296.72 | 26,408 |
| 2025-06-09 | 9,770.00 | 9,950.00 | 9,770.00 | 9,910.00 | 9,334.40 | 33,449 |
| 2025-06-05 | 9,740.00 | 9,850.00 | 9,740.00 | 9,750.00 | 9,183.69 | 24,285 |
| 2025-06-04 | 9,550.00 | 9,790.00 | 9,550.00 | 9,710.00 | 9,146.01 | 50,934 |
| 2025-06-02 | 9,550.00 | 9,580.00 | 9,450.00 | 9,540.00 | 8,985.89 | 29,115 |
| 2025-05-30 | 9,540.00 | 9,600.00 | 9,500.00 | 9,550.00 | 8,995.30 | 12,738 |
| 2025-05-29 | 9,490.00 | 9,560.00 | 9,470.00 | 9,550.00 | 8,995.30 | 17,932 |
| 2025-05-28 | 9,340.00 | 9,520.00 | 9,310.00 | 9,470.00 | 8,919.95 | 22,098 |
| 2025-05-27 | 9,480.00 | 9,480.00 | 9,310.00 | 9,360.00 | 8,816.34 | 30,375 |
| 2025-05-26 | 9,430.00 | 9,470.00 | 9,390.00 | 9,470.00 | 8,919.95 | 18,649 |
| 2025-05-23 | 9,400.00 | 9,460.00 | 9,360.00 | 9,450.00 | 8,901.11 | 12,250 |
| 2025-05-22 | 9,500.00 | 9,580.00 | 9,390.00 | 9,390.00 | 8,844.60 | 28,206 |
| 2025-05-21 | 9,440.00 | 9,560.00 | 9,330.00 | 9,500.00 | 8,948.21 | 22,435 |
| 2025-05-20 | 9,540.00 | 9,540.00 | 9,360.00 | 9,420.00 | 8,872.86 | 30,324 |
| 2025-05-19 | 9,330.00 | 9,490.00 | 9,310.00 | 9,400.00 | 8,854.02 | 33,554 |
| 2025-05-16 | 9,400.00 | 9,450.00 | 9,290.00 | 9,310.00 | 8,769.24 | 35,508 |
| 2025-05-15 | 9,420.00 | 9,490.00 | 9,310.00 | 9,400.00 | 8,854.02 | 14,882 |
| 2025-05-14 | 9,330.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,854.02 | 26,303 |
| 2025-05-13 | 9,170.00 | 9,300.00 | 9,030.00 | 9,270.00 | 8,731.57 | 40,549 |
| 2025-05-12 | 9,100.00 | 9,190.00 | 8,980.00 | 9,110.00 | 8,580.86 | 101,526 |
| 2025-05-09 | 9,400.00 | 9,570.00 | 9,240.00 | 9,270.00 | 8,731.57 | 51,280 |
| 2025-05-08 | 9,300.00 | 9,460.00 | 9,300.00 | 9,370.00 | 8,825.76 | 39,915 |
| 2025-05-07 | 9,550.00 | 9,590.00 | 9,220.00 | 9,410.00 | 8,863.44 | 131,748 |
| 2025-05-02 | 10,310.00 | 10,690.00 | 9,630.00 | 9,740.00 | 9,174.27 | 312,613 |
| 2025-04-30 | 9,700.00 | 9,870.00 | 9,600.00 | 9,750.00 | 9,183.69 | 87,150 |
| 2025-04-29 | 9,980.00 | 10,010.00 | 9,660.00 | 9,990.00 | 9,409.75 | 70,135 |
| 2025-04-28 | 10,000.00 | 10,210.00 | 9,790.00 | 9,900.00 | 9,324.98 | 111,881 |
| 2025-04-25 | 9,480.00 | 9,840.00 | 9,480.00 | 9,800.00 | 9,230.78 | 80,528 |
| 2025-04-24 | 9,550.00 | 9,600.00 | 9,390.00 | 9,480.00 | 8,929.37 | 61,345 |
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.