Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,050.00 | 9,060.00 | 9,020.00 | 9,050.00 | 8,524.35 | 5,460 |
| 2025-01-21 | 8,970.00 | 9,050.00 | 8,960.00 | 9,020.00 | 8,496.09 | 9,510 |
| 2025-01-20 | 8,960.00 | 9,060.00 | 8,950.00 | 9,010.00 | 8,486.67 | 7,690 |
| 2025-01-17 | 9,030.00 | 9,050.00 | 8,930.00 | 9,020.00 | 8,496.09 | 7,314 |
| 2025-01-16 | 8,930.00 | 9,050.00 | 8,930.00 | 9,030.00 | 8,505.51 | 7,078 |
| 2025-01-15 | 8,960.00 | 9,050.00 | 8,920.00 | 9,000.00 | 8,477.25 | 8,083 |
| 2025-01-14 | 9,080.00 | 9,080.00 | 8,890.00 | 8,960.00 | 8,439.57 | 20,343 |
| 2025-01-13 | 9,050.00 | 9,070.00 | 8,980.00 | 9,050.00 | 8,524.35 | 7,226 |
| 2025-01-10 | 9,010.00 | 9,050.00 | 8,960.00 | 9,050.00 | 8,524.35 | 7,665 |
| 2025-01-09 | 9,050.00 | 9,050.00 | 8,950.00 | 9,010.00 | 8,486.67 | 5,686 |
| 2025-01-08 | 9,000.00 | 9,030.00 | 8,960.00 | 9,030.00 | 8,505.51 | 6,005 |
| 2025-01-07 | 8,990.00 | 8,990.00 | 8,910.00 | 8,970.00 | 8,448.99 | 8,834 |
| 2025-01-06 | 8,850.00 | 8,990.00 | 8,850.00 | 8,950.00 | 8,430.15 | 7,807 |
| 2025-01-03 | 8,860.00 | 9,000.00 | 8,830.00 | 8,890.00 | 8,373.64 | 6,523 |
| 2025-01-02 | 8,990.00 | 8,990.00 | 8,820.00 | 8,860.00 | 8,345.38 | 9,865 |
| 2024-12-30 | 9,000.00 | 9,000.00 | 8,900.00 | 8,990.00 | 8,467.83 | 6,652 |
| 2024-12-27 | 8,930.00 | 9,040.00 | 8,890.00 | 9,010.00 | 8,486.67 | 33,924 |
| 2024-12-26 | 9,370.00 | 9,390.00 | 9,340.00 | 9,390.00 | 8,279.45 | 33,604 |
| 2024-12-24 | 9,360.00 | 9,400.00 | 9,330.00 | 9,350.00 | 8,244.18 | 11,429 |
| 2024-12-23 | 9,260.00 | 9,350.00 | 9,250.00 | 9,340.00 | 8,235.36 | 11,622 |
| 2024-12-20 | 9,270.00 | 9,290.00 | 9,210.00 | 9,260.00 | 8,164.82 | 3,878 |
| 2024-12-19 | 9,250.00 | 9,310.00 | 9,110.00 | 9,270.00 | 8,173.64 | 7,077 |
| 2024-12-18 | 9,280.00 | 9,300.00 | 9,160.00 | 9,280.00 | 8,182.46 | 7,856 |
| 2024-12-17 | 9,230.00 | 9,300.00 | 9,200.00 | 9,290.00 | 8,191.28 | 7,751 |
| 2024-12-16 | 9,210.00 | 9,280.00 | 9,180.00 | 9,230.00 | 8,138.37 | 5,050 |
| 2024-12-13 | 9,070.00 | 9,200.00 | 9,070.00 | 9,190.00 | 8,103.10 | 5,484 |
| 2024-12-12 | 9,050.00 | 9,120.00 | 9,050.00 | 9,120.00 | 8,041.38 | 9,449 |
| 2024-12-11 | 8,900.00 | 9,060.00 | 8,900.00 | 9,050.00 | 7,979.66 | 10,180 |
| 2024-12-10 | 8,720.00 | 9,010.00 | 8,720.00 | 8,900.00 | 7,847.40 | 18,479 |
| 2024-12-09 | 8,920.00 | 9,100.00 | 8,710.00 | 8,760.00 | 7,723.96 | 32,757 |
| 2024-12-06 | 9,080.00 | 9,110.00 | 8,960.00 | 9,050.00 | 7,979.66 | 28,123 |
| 2024-12-05 | 9,170.00 | 9,200.00 | 9,090.00 | 9,100.00 | 8,023.75 | 12,728 |
| 2024-12-04 | 9,050.00 | 9,210.00 | 9,050.00 | 9,150.00 | 8,067.83 | 24,894 |
| 2024-12-03 | 9,230.00 | 9,230.00 | 9,160.00 | 9,220.00 | 8,129.55 | 13,732 |
| 2024-12-02 | 9,300.00 | 9,300.00 | 9,150.00 | 9,200.00 | 8,111.92 | 8,235 |
| 2024-11-29 | 9,280.00 | 9,280.00 | 9,220.00 | 9,240.00 | 8,147.19 | 4,249 |
| 2024-11-28 | 9,190.00 | 9,280.00 | 9,190.00 | 9,270.00 | 8,173.64 | 3,959 |
| 2024-11-27 | 9,250.00 | 9,250.00 | 9,150.00 | 9,240.00 | 8,147.19 | 6,466 |
| 2024-11-26 | 9,270.00 | 9,270.00 | 9,210.00 | 9,240.00 | 8,147.19 | 6,924 |
| 2024-11-25 | 9,180.00 | 9,270.00 | 9,180.00 | 9,250.00 | 8,156.01 | 8,539 |
| 2024-11-22 | 9,200.00 | 9,260.00 | 9,180.00 | 9,220.00 | 8,129.55 | 10,746 |
| 2024-11-21 | 9,230.00 | 9,230.00 | 9,130.00 | 9,180.00 | 8,094.28 | 5,639 |
| 2024-11-20 | 9,130.00 | 9,250.00 | 9,100.00 | 9,230.00 | 8,138.37 | 5,782 |
| 2024-11-19 | 9,180.00 | 9,180.00 | 9,090.00 | 9,130.00 | 8,050.20 | 8,511 |
| 2024-11-18 | 9,100.00 | 9,180.00 | 9,080.00 | 9,150.00 | 8,067.83 | 6,034 |
| 2024-11-15 | 9,130.00 | 9,280.00 | 9,060.00 | 9,100.00 | 8,023.75 | 14,100 |
| 2024-11-14 | 9,120.00 | 9,150.00 | 9,000.00 | 9,130.00 | 8,050.20 | 11,667 |
| 2024-11-13 | 9,100.00 | 9,180.00 | 9,050.00 | 9,060.00 | 7,988.48 | 11,289 |
| 2024-11-12 | 9,330.00 | 9,330.00 | 9,130.00 | 9,130.00 | 8,050.20 | 21,984 |
| 2024-11-11 | 9,400.00 | 9,400.00 | 9,210.00 | 9,310.00 | 8,208.91 | 16,528 |
| 2024-11-08 | 9,380.00 | 9,420.00 | 9,310.00 | 9,380.00 | 8,270.63 | 2,905 |
| 2024-11-07 | 9,410.00 | 9,410.00 | 9,340.00 | 9,380.00 | 8,270.63 | 1,798 |
| 2024-11-06 | 9,410.00 | 9,470.00 | 9,150.00 | 9,390.00 | 8,279.45 | 22,025 |
| 2024-11-05 | 9,460.00 | 9,460.00 | 9,280.00 | 9,410.00 | 8,297.08 | 1,115 |
| 2024-11-04 | 9,380.00 | 9,430.00 | 9,290.00 | 9,410.00 | 8,297.08 | 2,863 |
| 2024-11-01 | 9,390.00 | 9,410.00 | 9,300.00 | 9,370.00 | 8,261.81 | 6,883 |
| 2024-10-31 | 9,300.00 | 9,420.00 | 9,290.00 | 9,350.00 | 8,244.18 | 2,533 |
| 2024-10-30 | 9,390.00 | 9,400.00 | 9,290.00 | 9,330.00 | 8,226.54 | 2,520 |
| 2024-10-29 | 9,330.00 | 9,390.00 | 9,310.00 | 9,370.00 | 8,261.81 | 2,045 |
| 2024-10-28 | 9,220.00 | 9,400.00 | 9,220.00 | 9,400.00 | 8,288.27 | 13,986 |
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.