Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,590.00 | 9,800.00 | 9,410.00 | 9,480.00 | 8,929.37 | 84,915 |
| 2025-04-22 | 9,510.00 | 9,870.00 | 9,430.00 | 9,490.00 | 8,938.79 | 129,647 |
| 2025-04-21 | 9,530.00 | 9,770.00 | 9,200.00 | 9,540.00 | 8,985.89 | 204,919 |
| 2025-04-18 | 9,920.00 | 9,920.00 | 9,270.00 | 9,500.00 | 8,948.21 | 213,567 |
| 2025-04-17 | 10,650.00 | 10,800.00 | 9,730.00 | 9,820.00 | 9,249.62 | 761,309 |
| 2025-04-16 | 9,070.00 | 11,350.00 | 8,980.00 | 10,170.00 | 9,579.29 | 1,583,942 |
| 2025-04-15 | 9,450.00 | 9,460.00 | 8,990.00 | 9,160.00 | 8,627.96 | 80,393 |
| 2025-04-14 | 9,170.00 | 9,480.00 | 8,900.00 | 9,200.00 | 8,665.63 | 219,869 |
| 2025-04-11 | 8,670.00 | 9,060.00 | 8,650.00 | 8,900.00 | 8,383.06 | 54,549 |
| 2025-04-10 | 8,710.00 | 8,810.00 | 8,670.00 | 8,740.00 | 8,232.35 | 6,098 |
| 2025-04-09 | 8,800.00 | 8,800.00 | 8,580.00 | 8,630.00 | 8,128.74 | 10,731 |
| 2025-04-08 | 8,710.00 | 8,740.00 | 8,690.00 | 8,730.00 | 8,222.93 | 3,923 |
| 2025-04-07 | 8,810.00 | 8,810.00 | 8,650.00 | 8,690.00 | 8,185.26 | 16,924 |
| 2025-04-04 | 8,860.00 | 8,870.00 | 8,700.00 | 8,870.00 | 8,354.80 | 3,432 |
| 2025-04-03 | 8,860.00 | 8,880.00 | 8,790.00 | 8,840.00 | 8,326.54 | 4,616 |
| 2025-04-02 | 8,890.00 | 8,890.00 | 8,800.00 | 8,860.00 | 8,345.38 | 4,393 |
| 2025-04-01 | 8,780.00 | 8,930.00 | 8,700.00 | 8,890.00 | 8,373.64 | 6,818 |
| 2025-03-31 | 8,800.00 | 8,840.00 | 8,700.00 | 8,750.00 | 8,241.77 | 8,072 |
| 2025-03-28 | 8,800.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,288.87 | 5,618 |
| 2025-03-27 | 8,880.00 | 8,880.00 | 8,810.00 | 8,860.00 | 8,345.38 | 2,374 |
| 2025-03-26 | 8,880.00 | 8,880.00 | 8,820.00 | 8,850.00 | 8,335.96 | 6,380 |
| 2025-03-25 | 8,890.00 | 8,920.00 | 8,820.00 | 8,870.00 | 8,354.80 | 12,473 |
| 2025-03-24 | 8,900.00 | 8,910.00 | 8,830.00 | 8,890.00 | 8,373.64 | 7,487 |
| 2025-03-21 | 8,890.00 | 8,890.00 | 8,830.00 | 8,880.00 | 8,364.22 | 8,730 |
| 2025-03-20 | 8,900.00 | 8,930.00 | 8,850.00 | 8,890.00 | 8,373.64 | 1,847 |
| 2025-03-19 | 8,910.00 | 8,910.00 | 8,860.00 | 8,890.00 | 8,373.64 | 7,626 |
| 2025-03-18 | 8,920.00 | 8,930.00 | 8,780.00 | 8,910.00 | 8,392.48 | 5,316 |
| 2025-03-17 | 8,890.00 | 8,920.00 | 8,850.00 | 8,920.00 | 8,401.90 | 7,425 |
| 2025-03-14 | 8,910.00 | 8,920.00 | 8,700.00 | 8,890.00 | 8,373.64 | 4,224 |
| 2025-03-13 | 8,910.00 | 8,910.00 | 8,850.00 | 8,890.00 | 8,373.64 | 2,410 |
| 2025-03-12 | 8,870.00 | 8,920.00 | 8,830.00 | 8,910.00 | 8,392.48 | 4,692 |
| 2025-03-11 | 8,890.00 | 8,890.00 | 8,800.00 | 8,860.00 | 8,345.38 | 3,476 |
| 2025-03-10 | 8,830.00 | 8,920.00 | 8,790.00 | 8,850.00 | 8,335.96 | 10,646 |
| 2025-03-07 | 8,880.00 | 8,890.00 | 8,830.00 | 8,840.00 | 8,326.54 | 3,043 |
| 2025-03-06 | 8,850.00 | 8,910.00 | 8,810.00 | 8,890.00 | 8,373.64 | 5,633 |
| 2025-03-05 | 8,880.00 | 8,880.00 | 8,840.00 | 8,870.00 | 8,354.80 | 4,165 |
| 2025-03-04 | 8,970.00 | 8,970.00 | 8,800.00 | 8,870.00 | 8,354.80 | 7,895 |
| 2025-02-28 | 8,940.00 | 8,940.00 | 8,810.00 | 8,870.00 | 8,354.80 | 7,328 |
| 2025-02-27 | 8,990.00 | 9,020.00 | 8,810.00 | 8,990.00 | 8,467.83 | 9,082 |
| 2025-02-26 | 8,900.00 | 8,990.00 | 8,870.00 | 8,990.00 | 8,467.83 | 12,941 |
| 2025-02-25 | 8,910.00 | 8,970.00 | 8,870.00 | 8,880.00 | 8,364.22 | 8,720 |
| 2025-02-24 | 8,900.00 | 8,920.00 | 8,840.00 | 8,910.00 | 8,392.48 | 5,533 |
| 2025-02-21 | 8,840.00 | 8,920.00 | 8,840.00 | 8,870.00 | 8,354.80 | 17,845 |
| 2025-02-20 | 8,900.00 | 8,930.00 | 8,850.00 | 8,880.00 | 8,364.22 | 5,599 |
| 2025-02-19 | 8,990.00 | 8,990.00 | 8,800.00 | 8,880.00 | 8,364.22 | 17,091 |
| 2025-02-18 | 8,840.00 | 8,960.00 | 8,840.00 | 8,910.00 | 8,392.48 | 13,149 |
| 2025-02-17 | 8,900.00 | 8,990.00 | 8,850.00 | 8,900.00 | 8,383.06 | 9,480 |
| 2025-02-14 | 8,960.00 | 8,960.00 | 8,880.00 | 8,960.00 | 8,439.57 | 9,965 |
| 2025-02-13 | 8,970.00 | 9,040.00 | 8,890.00 | 8,960.00 | 8,439.57 | 4,946 |
| 2025-02-12 | 8,970.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,448.99 | 6,255 |
| 2025-02-11 | 9,000.00 | 9,000.00 | 8,930.00 | 8,990.00 | 8,467.83 | 3,203 |
| 2025-02-10 | 8,990.00 | 9,020.00 | 8,940.00 | 8,990.00 | 8,467.83 | 3,523 |
| 2025-02-07 | 8,910.00 | 9,010.00 | 8,910.00 | 8,990.00 | 8,467.83 | 6,153 |
| 2025-02-06 | 9,000.00 | 9,000.00 | 8,940.00 | 8,980.00 | 8,458.41 | 4,934 |
| 2025-02-05 | 8,830.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,467.83 | 11,178 |
| 2025-02-04 | 8,890.00 | 8,950.00 | 8,870.00 | 8,900.00 | 8,383.06 | 5,225 |
| 2025-02-03 | 9,040.00 | 9,040.00 | 8,840.00 | 8,890.00 | 8,373.64 | 9,248 |
| 2025-01-31 | 8,970.00 | 9,080.00 | 8,970.00 | 9,040.00 | 8,514.93 | 3,287 |
| 2025-01-24 | 9,000.00 | 9,040.00 | 8,970.00 | 9,040.00 | 8,514.93 | 3,002 |
| 2025-01-23 | 9,050.00 | 9,050.00 | 8,970.00 | 9,040.00 | 8,514.93 | 6,982 |
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.