Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,830.00 | 5,830.00 | 5,720.00 | 5,750.00 | 2,608.19 | 6,442 |
| 2024-07-23 | 5,720.00 | 5,860.00 | 5,670.00 | 5,830.00 | 2,644.48 | 13,334 |
| 2024-07-22 | 5,560.00 | 5,690.00 | 5,560.00 | 5,670.00 | 2,571.90 | 13,524 |
| 2024-07-19 | 6,040.00 | 6,040.00 | 5,450.00 | 5,550.00 | 2,517.47 | 167,702 |
| 2024-07-18 | 6,050.00 | 6,060.00 | 6,030.00 | 6,050.00 | 2,744.27 | 7,338 |
| 2024-07-17 | 6,060.00 | 6,090.00 | 6,050.00 | 6,050.00 | 2,744.27 | 3,100 |
| 2024-07-16 | 6,050.00 | 6,080.00 | 6,050.00 | 6,060.00 | 2,748.81 | 5,244 |
| 2024-07-15 | 6,050.00 | 6,090.00 | 6,040.00 | 6,060.00 | 2,748.81 | 2,560 |
| 2024-07-12 | 6,040.00 | 6,080.00 | 6,040.00 | 6,050.00 | 2,744.27 | 5,736 |
| 2024-07-11 | 6,040.00 | 6,080.00 | 6,030.00 | 6,040.00 | 2,739.73 | 5,240 |
| 2024-07-10 | 6,060.00 | 6,070.00 | 6,010.00 | 6,040.00 | 2,739.73 | 14,356 |
| 2024-07-09 | 6,050.00 | 6,120.00 | 6,050.00 | 6,060.00 | 2,748.81 | 6,392 |
| 2024-07-08 | 6,050.00 | 6,170.00 | 6,030.00 | 6,060.00 | 2,748.81 | 4,026 |
| 2024-07-05 | 6,090.00 | 6,090.00 | 6,040.00 | 6,050.00 | 2,744.27 | 8,060 |
| 2024-07-04 | 6,050.00 | 6,100.00 | 6,030.00 | 6,050.00 | 2,744.27 | 8,614 |
| 2024-07-03 | 6,070.00 | 6,120.00 | 6,050.00 | 6,090.00 | 2,762.41 | 8,692 |
| 2024-07-02 | 6,120.00 | 6,170.00 | 6,020.00 | 6,070.00 | 2,753.34 | 11,206 |
| 2024-07-01 | 6,080.00 | 6,190.00 | 6,030.00 | 6,110.00 | 2,771.49 | 4,144 |
| 2024-06-28 | 6,080.00 | 6,140.00 | 6,060.00 | 6,080.00 | 2,757.88 | 2,882 |
| 2024-06-27 | 6,060.00 | 6,150.00 | 6,060.00 | 6,060.00 | 2,748.81 | 6,586 |
| 2024-06-26 | 6,130.00 | 6,190.00 | 6,020.00 | 6,050.00 | 2,744.27 | 6,328 |
| 2024-06-25 | 6,210.00 | 6,210.00 | 6,030.00 | 6,070.00 | 2,753.34 | 8,332 |
| 2024-06-24 | 6,170.00 | 6,170.00 | 6,020.00 | 6,080.00 | 2,757.88 | 6,814 |
| 2024-06-21 | 6,230.00 | 6,230.00 | 6,150.00 | 6,160.00 | 2,794.17 | 9,386 |
| 2024-06-20 | 6,230.00 | 6,280.00 | 6,190.00 | 6,230.00 | 2,825.92 | 12,928 |
| 2024-06-19 | 6,240.00 | 6,240.00 | 6,150.00 | 6,210.00 | 2,816.85 | 6,172 |
| 2024-06-18 | 6,270.00 | 6,450.00 | 6,240.00 | 6,240.00 | 2,830.45 | 26,410 |
| 2024-06-17 | 6,210.00 | 6,330.00 | 6,200.00 | 6,320.00 | 2,866.74 | 21,264 |
| 2024-06-14 | 6,250.00 | 6,250.00 | 6,120.00 | 6,220.00 | 2,821.38 | 15,652 |
| 2024-06-13 | 6,230.00 | 6,260.00 | 6,220.00 | 6,240.00 | 2,830.45 | 5,274 |
| 2024-06-12 | 6,250.00 | 6,380.00 | 6,150.00 | 6,220.00 | 2,821.38 | 16,400 |
| 2024-06-11 | 6,200.00 | 6,530.00 | 6,170.00 | 6,240.00 | 2,830.45 | 78,176 |
| 2024-06-10 | 6,140.00 | 6,230.00 | 6,040.00 | 6,210.00 | 2,816.85 | 9,184 |
| 2024-06-07 | 6,110.00 | 6,230.00 | 6,100.00 | 6,140.00 | 2,785.09 | 7,592 |
| 2024-06-05 | 6,140.00 | 6,180.00 | 6,080.00 | 6,140.00 | 2,785.09 | 12,620 |
| 2024-06-04 | 6,120.00 | 6,160.00 | 6,120.00 | 6,140.00 | 2,785.09 | 7,432 |
| 2024-06-03 | 6,180.00 | 6,280.00 | 6,180.00 | 6,200.00 | 2,812.31 | 14,714 |
| 2024-05-31 | 6,280.00 | 6,280.00 | 6,150.00 | 6,190.00 | 2,807.77 | 4,624 |
| 2024-05-30 | 6,190.00 | 6,250.00 | 6,180.00 | 6,190.00 | 2,807.77 | 6,048 |
| 2024-05-29 | 6,280.00 | 6,280.00 | 6,170.00 | 6,200.00 | 2,812.31 | 4,314 |
| 2024-05-28 | 6,280.00 | 6,280.00 | 6,180.00 | 6,210.00 | 2,816.85 | 3,544 |
| 2024-05-27 | 6,210.00 | 6,280.00 | 6,200.00 | 6,220.00 | 2,821.38 | 7,362 |
| 2024-05-24 | 6,240.00 | 6,240.00 | 6,160.00 | 6,230.00 | 2,825.92 | 2,398 |
| 2024-05-23 | 6,190.00 | 6,260.00 | 6,150.00 | 6,200.00 | 2,812.31 | 5,418 |
| 2024-05-22 | 6,170.00 | 6,220.00 | 6,150.00 | 6,190.00 | 2,807.77 | 4,400 |
| 2024-05-21 | 6,210.00 | 6,210.00 | 6,170.00 | 6,170.00 | 2,798.70 | 6,288 |
| 2024-05-20 | 6,200.00 | 6,300.00 | 6,180.00 | 6,220.00 | 2,821.38 | 9,468 |
| 2024-05-17 | 6,200.00 | 6,270.00 | 6,200.00 | 6,220.00 | 2,821.38 | 10,498 |
| 2024-05-16 | 6,190.00 | 6,270.00 | 6,190.00 | 6,250.00 | 2,834.99 | 9,022 |
| 2024-05-14 | 6,160.00 | 6,250.00 | 6,160.00 | 6,190.00 | 2,807.77 | 8,326 |
| 2024-05-13 | 6,150.00 | 6,240.00 | 6,140.00 | 6,180.00 | 2,803.24 | 6,612 |
| 2024-05-10 | 6,200.00 | 6,210.00 | 6,150.00 | 6,150.00 | 2,789.63 | 6,810 |
| 2024-05-09 | 6,230.00 | 6,230.00 | 6,150.00 | 6,200.00 | 2,812.31 | 9,826 |
| 2024-05-08 | 6,130.00 | 6,220.00 | 6,110.00 | 6,140.00 | 2,785.09 | 13,200 |
| 2024-05-07 | 6,090.00 | 6,190.00 | 6,090.00 | 6,130.00 | 2,780.56 | 13,672 |
| 2024-05-03 | 6,120.00 | 6,150.00 | 6,100.00 | 6,100.00 | 2,766.95 | 10,732 |
| 2024-05-02 | 6,130.00 | 6,290.00 | 6,070.00 | 6,120.00 | 2,776.02 | 26,662 |
| 2024-04-30 | 6,120.00 | 6,240.00 | 6,090.00 | 6,160.00 | 2,794.17 | 14,902 |
| 2024-04-29 | 6,120.00 | 6,250.00 | 6,090.00 | 6,150.00 | 2,789.63 | 9,230 |
| 2024-04-26 | 6,260.00 | 6,260.00 | 6,120.00 | 6,120.00 | 2,776.02 | 5,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.