Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,290.00 | 9,360.00 | 9,290.00 | 9,350.00 | 8,244.18 | 2,014 |
| 2024-10-24 | 9,320.00 | 9,390.00 | 9,270.00 | 9,360.00 | 8,253.00 | 7,330 |
| 2024-10-23 | 9,400.00 | 9,430.00 | 9,340.00 | 9,360.00 | 8,253.00 | 7,120 |
| 2024-10-22 | 9,480.00 | 9,500.00 | 9,360.00 | 9,430.00 | 8,314.72 | 9,343 |
| 2024-10-21 | 9,650.00 | 9,650.00 | 9,440.00 | 9,500.00 | 8,376.44 | 10,597 |
| 2024-10-18 | 9,600.00 | 9,670.00 | 9,500.00 | 9,620.00 | 8,482.25 | 4,334 |
| 2024-10-17 | 9,640.00 | 9,680.00 | 9,570.00 | 9,660.00 | 8,517.52 | 3,557 |
| 2024-10-16 | 9,640.00 | 9,670.00 | 9,560.00 | 9,640.00 | 8,499.88 | 2,682 |
| 2024-10-15 | 9,590.00 | 9,660.00 | 9,500.00 | 9,640.00 | 8,499.88 | 7,388 |
| 2024-10-14 | 9,490.00 | 9,570.00 | 9,360.00 | 9,570.00 | 8,438.16 | 10,083 |
| 2024-10-11 | 9,490.00 | 9,490.00 | 9,370.00 | 9,410.00 | 8,297.08 | 3,614 |
| 2024-10-10 | 9,340.00 | 9,420.00 | 9,340.00 | 9,410.00 | 8,297.08 | 5,756 |
| 2024-10-08 | 9,420.00 | 9,440.00 | 9,380.00 | 9,420.00 | 8,305.90 | 5,234 |
| 2024-10-07 | 9,430.00 | 9,430.00 | 9,310.00 | 9,420.00 | 8,305.90 | 4,246 |
| 2024-10-04 | 9,360.00 | 9,430.00 | 9,360.00 | 9,420.00 | 8,305.90 | 5,195 |
| 2024-10-02 | 9,400.00 | 9,410.00 | 9,340.00 | 9,390.00 | 8,279.45 | 4,611 |
| 2024-09-30 | 9,340.00 | 9,420.00 | 9,340.00 | 9,400.00 | 8,288.27 | 2,773 |
| 2024-09-27 | 9,430.00 | 9,430.00 | 9,330.00 | 9,390.00 | 8,279.45 | 3,023 |
| 2024-09-26 | 9,420.00 | 9,460.00 | 9,300.00 | 9,430.00 | 8,314.72 | 3,130 |
| 2024-09-25 | 9,420.00 | 9,450.00 | 9,400.00 | 9,410.00 | 8,297.08 | 3,453 |
| 2024-09-24 | 9,390.00 | 9,440.00 | 9,370.00 | 9,420.00 | 8,305.90 | 3,831 |
| 2024-09-23 | 9,350.00 | 9,390.00 | 9,310.00 | 9,390.00 | 8,279.45 | 3,445 |
| 2024-09-20 | 9,360.00 | 9,360.00 | 9,310.00 | 9,350.00 | 8,244.18 | 3,665 |
| 2024-09-19 | 9,330.00 | 9,380.00 | 9,300.00 | 9,340.00 | 8,235.36 | 3,666 |
| 2024-09-13 | 9,290.00 | 9,340.00 | 9,240.00 | 9,330.00 | 8,226.54 | 5,262 |
| 2024-09-12 | 9,300.00 | 9,300.00 | 9,200.00 | 9,270.00 | 8,173.64 | 1,850 |
| 2024-09-11 | 9,330.00 | 9,330.00 | 9,190.00 | 9,270.00 | 8,173.64 | 4,849 |
| 2024-09-10 | 9,300.00 | 9,350.00 | 9,190.00 | 9,310.00 | 8,208.91 | 12,025 |
| 2024-09-09 | 9,320.00 | 9,360.00 | 9,240.00 | 9,300.00 | 8,200.09 | 12,271 |
| 2024-09-06 | 9,400.00 | 9,400.00 | 9,250.00 | 9,320.00 | 8,217.73 | 9,680 |
| 2024-09-05 | 9,440.00 | 9,450.00 | 9,350.00 | 9,410.00 | 8,297.08 | 5,206 |
| 2024-09-04 | 9,480.00 | 9,520.00 | 9,420.00 | 9,430.00 | 8,314.72 | 5,830 |
| 2024-09-03 | 9,480.00 | 9,550.00 | 9,480.00 | 9,550.00 | 8,420.53 | 1,283 |
| 2024-09-02 | 9,510.00 | 9,570.00 | 9,480.00 | 9,550.00 | 8,420.53 | 4,696 |
| 2024-08-30 | 9,430.00 | 9,520.00 | 9,430.00 | 9,510.00 | 8,385.26 | 2,209 |
| 2024-08-29 | 9,490.00 | 9,590.00 | 9,410.00 | 9,490.00 | 8,367.62 | 5,835 |
| 2024-08-28 | 9,600.00 | 9,600.00 | 9,490.00 | 9,490.00 | 8,367.62 | 4,076 |
| 2024-08-27 | 9,490.00 | 9,620.00 | 9,470.00 | 9,520.00 | 8,394.07 | 6,442 |
| 2024-08-26 | 9,590.00 | 9,670.00 | 9,530.00 | 9,640.00 | 8,499.88 | 5,413 |
| 2024-08-23 | 9,540.00 | 9,680.00 | 9,510.00 | 9,670.00 | 8,526.33 | 6,464 |
| 2024-08-22 | 9,760.00 | 9,760.00 | 9,530.00 | 9,680.00 | 8,535.15 | 8,940 |
| 2024-08-21 | 9,670.00 | 9,720.00 | 9,590.00 | 9,720.00 | 8,570.42 | 12,579 |
| 2024-08-20 | 9,830.00 | 9,830.00 | 9,560.00 | 9,640.00 | 8,499.88 | 22,904 |
| 2024-08-19 | 9,590.00 | 9,850.00 | 9,400.00 | 9,770.00 | 8,614.51 | 76,165 |
| 2024-08-16 | 9,290.00 | 9,570.00 | 9,290.00 | 9,570.00 | 8,438.16 | 29,940 |
| 2024-08-14 | 9,200.00 | 9,240.00 | 9,200.00 | 9,240.00 | 8,147.19 | 3,669 |
| 2024-08-13 | 9,230.00 | 9,250.00 | 9,120.00 | 9,200.00 | 8,111.92 | 5,830 |
| 2024-08-12 | 9,240.00 | 9,310.00 | 9,200.00 | 9,260.00 | 8,164.82 | 1,858 |
| 2024-08-09 | 9,270.00 | 9,360.00 | 9,190.00 | 9,240.00 | 8,147.19 | 8,682 |
| 2024-08-08 | 9,100.00 | 9,400.00 | 9,040.00 | 9,250.00 | 8,156.01 | 26,999 |
| 2024-08-07 | 9,000.00 | 9,120.00 | 8,920.00 | 9,090.00 | 8,014.93 | 4,825 |
| 2024-08-06 | 8,730.00 | 9,050.00 | 8,730.00 | 9,010.00 | 7,944.39 | 14,229 |
| 2024-08-05 | 9,310.00 | 9,330.00 | 8,650.00 | 8,780.00 | 7,741.59 | 43,243 |
| 2024-08-02 | 9,440.00 | 9,470.00 | 9,340.00 | 9,350.00 | 8,244.18 | 15,426 |
| 2024-08-01 | 9,430.00 | 9,480.00 | 9,400.00 | 9,440.00 | 8,323.53 | 1,922 |
| 2024-07-31 | 9,500.00 | 9,500.00 | 9,370.00 | 9,440.00 | 8,323.53 | 3,803 |
| 2024-07-30 | 9,420.00 | 9,480.00 | 9,360.00 | 9,460.00 | 8,341.17 | 4,297 |
| 2024-07-29 | 9,440.00 | 9,460.00 | 9,390.00 | 9,450.00 | 8,332.35 | 6,703 |
| 2024-07-26 | 9,290.00 | 9,440.00 | 9,290.00 | 9,420.00 | 8,305.90 | 6,020 |
| 2024-07-25 | 9,320.00 | 9,410.00 | 9,300.00 | 9,370.00 | 8,261.81 | 9,690 |
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.