Changhae Ethanol Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,320.00 | 9,510.00 | 9,320.00 | 9,460.00 | 9,460.00 | 14,635 |
| 2026-10-15 | 9,360.00 | 9,420.00 | 9,300.00 | 9,320.00 | 9,320.00 | 20,290 |
| 2026-10-14 | 9,540.00 | 9,540.00 | 9,450.00 | 9,450.00 | 9,450.00 | 11,799 |
| 2026-10-13 | 9,490.00 | 9,490.00 | 9,360.00 | 9,450.00 | 9,450.00 | 12,714 |
| 2026-10-12 | 9,490.00 | 9,550.00 | 9,400.00 | 9,490.00 | 9,490.00 | 21,039 |
| 2026-10-08 | 9,480.00 | 9,510.00 | 9,420.00 | 9,500.00 | 9,500.00 | 16,778 |
| 2026-10-07 | 9,380.00 | 9,480.00 | 9,340.00 | 9,430.00 | 9,430.00 | 28,535 |
| 2026-10-06 | 9,340.00 | 9,380.00 | 9,250.00 | 9,350.00 | 9,350.00 | 20,817 |
| 2026-10-02 | 9,320.00 | 9,340.00 | 9,270.00 | 9,300.00 | 9,300.00 | 15,970 |
| 2026-10-01 | 9,220.00 | 9,300.00 | 9,220.00 | 9,280.00 | 9,280.00 | 9,643 |
| 2026-09-30 | 9,300.00 | 9,310.00 | 9,190.00 | 9,220.00 | 9,220.00 | 18,583 |
| 2026-09-29 | 9,320.00 | 9,320.00 | 9,260.00 | 9,290.00 | 9,290.00 | 3,419 |
| 2026-09-28 | 9,330.00 | 9,330.00 | 9,250.00 | 9,310.00 | 9,310.00 | 7,528 |
| 2026-09-23 | 9,280.00 | 9,330.00 | 9,240.00 | 9,300.00 | 9,300.00 | 9,276 |
| 2026-09-22 | 9,220.00 | 9,280.00 | 9,220.00 | 9,280.00 | 9,280.00 | 8,102 |
| 2026-09-21 | 9,350.00 | 9,350.00 | 9,200.00 | 9,280.00 | 9,280.00 | 12,140 |
| 2026-09-18 | 9,350.00 | 9,350.00 | 9,260.00 | 9,310.00 | 9,310.00 | 4,018 |
| 2026-09-17 | 9,280.00 | 9,340.00 | 9,210.00 | 9,310.00 | 9,310.00 | 6,697 |
| 2026-09-16 | 9,360.00 | 9,360.00 | 9,200.00 | 9,280.00 | 9,280.00 | 5,773 |
| 2026-09-15 | 9,390.00 | 9,390.00 | 9,230.00 | 9,300.00 | 9,300.00 | 6,750 |
| 2026-09-14 | 9,350.00 | 9,350.00 | 9,270.00 | 9,330.00 | 9,330.00 | 2,770 |
| 2026-09-11 | 9,350.00 | 9,350.00 | 9,300.00 | 9,350.00 | 9,350.00 | 9,347 |
| 2026-09-10 | 9,320.00 | 9,350.00 | 9,280.00 | 9,340.00 | 9,340.00 | 4,746 |
| 2026-09-09 | 9,370.00 | 9,370.00 | 9,250.00 | 9,330.00 | 9,330.00 | 6,024 |
| 2026-09-08 | 9,370.00 | 9,400.00 | 9,230.00 | 9,330.00 | 9,330.00 | 33,141 |
| 2026-09-07 | 9,420.00 | 9,430.00 | 9,350.00 | 9,390.00 | 9,390.00 | 6,816 |
| 2026-09-04 | 9,340.00 | 9,420.00 | 9,340.00 | 9,400.00 | 9,400.00 | 7,308 |
| 2026-09-03 | 9,400.00 | 9,440.00 | 9,340.00 | 9,400.00 | 9,400.00 | 7,767 |
| 2026-09-02 | 9,440.00 | 9,450.00 | 9,330.00 | 9,400.00 | 9,400.00 | 11,751 |
| 2026-09-01 | 9,440.00 | 9,450.00 | 9,350.00 | 9,450.00 | 9,450.00 | 11,407 |
| 2026-08-31 | 9,440.00 | 9,440.00 | 9,330.00 | 9,440.00 | 9,440.00 | 10,802 |
| 2026-08-28 | 9,440.00 | 9,440.00 | 9,320.00 | 9,440.00 | 9,440.00 | 6,206 |
| 2026-08-27 | 9,490.00 | 9,490.00 | 9,330.00 | 9,440.00 | 9,440.00 | 13,400 |
| 2026-08-26 | 9,470.00 | 9,480.00 | 9,380.00 | 9,460.00 | 9,460.00 | 16,339 |
| 2026-08-25 | 9,270.00 | 9,580.00 | 9,270.00 | 9,470.00 | 9,470.00 | 32,411 |
| 2026-08-24 | 9,300.00 | 9,370.00 | 9,220.00 | 9,360.00 | 9,360.00 | 9,769 |
| 2026-08-21 | 9,310.00 | 9,400.00 | 9,230.00 | 9,320.00 | 9,320.00 | 12,903 |
| 2026-08-20 | 9,360.00 | 9,410.00 | 9,260.00 | 9,370.00 | 9,370.00 | 18,577 |
| 2026-08-19 | 9,350.00 | 9,360.00 | 9,220.00 | 9,360.00 | 9,360.00 | 16,549 |
| 2026-08-18 | 9,380.00 | 9,450.00 | 9,300.00 | 9,380.00 | 9,380.00 | 14,240 |
| 2026-08-14 | 9,350.00 | 9,450.00 | 9,260.00 | 9,420.00 | 9,420.00 | 28,541 |
| 2026-08-13 | 9,470.00 | 9,470.00 | 9,250.00 | 9,350.00 | 9,350.00 | 43,059 |
| 2026-08-12 | 9,360.00 | 9,490.00 | 9,350.00 | 9,420.00 | 9,420.00 | 17,834 |
| 2026-08-11 | 9,380.00 | 9,490.00 | 9,380.00 | 9,410.00 | 9,410.00 | 16,480 |
| 2026-08-10 | 9,290.00 | 9,450.00 | 9,290.00 | 9,430.00 | 9,430.00 | 29,491 |
| 2026-08-07 | 9,320.00 | 9,360.00 | 9,280.00 | 9,310.00 | 9,310.00 | 19,632 |
| 2026-08-06 | 9,290.00 | 9,360.00 | 9,230.00 | 9,290.00 | 9,290.00 | 19,083 |
| 2026-08-05 | 9,230.00 | 9,380.00 | 9,220.00 | 9,290.00 | 9,290.00 | 25,986 |
| 2026-08-04 | 9,300.00 | 9,360.00 | 9,230.00 | 9,290.00 | 9,290.00 | 15,147 |
| 2026-08-03 | 9,200.00 | 9,370.00 | 9,140.00 | 9,300.00 | 9,300.00 | 32,406 |
| 2026-07-31 | 9,140.00 | 9,290.00 | 9,130.00 | 9,280.00 | 9,280.00 | 21,511 |
| 2026-07-30 | 8,910.00 | 9,250.00 | 8,910.00 | 9,190.00 | 9,190.00 | 30,756 |
| 2026-07-29 | 9,160.00 | 9,360.00 | 8,940.00 | 9,020.00 | 9,020.00 | 70,947 |
| 2026-07-28 | 9,280.00 | 9,370.00 | 9,100.00 | 9,260.00 | 9,260.00 | 23,354 |
| 2026-07-27 | 9,360.00 | 9,470.00 | 9,310.00 | 9,380.00 | 9,380.00 | 23,623 |
| 2026-07-24 | 9,340.00 | 9,490.00 | 9,310.00 | 9,360.00 | 9,360.00 | 28,336 |
| 2026-07-23 | 9,300.00 | 9,350.00 | 9,220.00 | 9,350.00 | 9,350.00 | 11,531 |
| 2026-07-22 | 9,180.00 | 9,350.00 | 9,180.00 | 9,220.00 | 9,220.00 | 27,295 |
| 2026-07-21 | 9,100.00 | 9,360.00 | 9,100.00 | 9,210.00 | 9,210.00 | 20,134 |
| 2026-07-20 | 9,180.00 | 9,290.00 | 9,110.00 | 9,160.00 | 9,160.00 | 24,609 |
Page 1 of 2 · 120 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.