Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,110.00 | 6,250.00 | 6,110.00 | 6,140.00 | 2,785.09 | 4,666 |
| 2024-04-24 | 6,160.00 | 6,200.00 | 6,100.00 | 6,170.00 | 2,798.70 | 11,102 |
| 2024-04-23 | 6,110.00 | 6,180.00 | 6,050.00 | 6,160.00 | 2,794.17 | 9,194 |
| 2024-04-22 | 6,100.00 | 6,180.00 | 6,080.00 | 6,110.00 | 2,771.49 | 14,988 |
| 2024-04-19 | 6,130.00 | 6,180.00 | 6,040.00 | 6,180.00 | 2,803.24 | 13,744 |
| 2024-04-18 | 6,070.00 | 6,190.00 | 6,070.00 | 6,140.00 | 2,785.09 | 12,012 |
| 2024-04-17 | 6,100.00 | 6,160.00 | 6,080.00 | 6,160.00 | 2,794.17 | 8,882 |
| 2024-04-16 | 6,100.00 | 6,160.00 | 6,080.00 | 6,100.00 | 2,766.95 | 15,890 |
| 2024-04-15 | 6,170.00 | 6,170.00 | 6,090.00 | 6,130.00 | 2,780.56 | 9,942 |
| 2024-04-12 | 6,100.00 | 6,210.00 | 6,100.00 | 6,170.00 | 2,798.70 | 5,356 |
| 2024-04-11 | 6,130.00 | 6,200.00 | 6,130.00 | 6,130.00 | 2,780.56 | 10,870 |
| 2024-04-09 | 6,230.00 | 6,240.00 | 6,170.00 | 6,200.00 | 2,812.31 | 16,650 |
| 2024-04-08 | 6,230.00 | 6,270.00 | 6,200.00 | 6,260.00 | 2,839.53 | 18,784 |
| 2024-04-05 | 6,250.00 | 6,290.00 | 6,220.00 | 6,250.00 | 2,834.99 | 5,992 |
| 2024-04-04 | 6,260.00 | 6,270.00 | 6,240.00 | 6,250.00 | 2,834.99 | 12,308 |
| 2024-04-03 | 6,270.00 | 6,290.00 | 6,240.00 | 6,290.00 | 2,853.13 | 10,890 |
| 2024-04-02 | 6,260.00 | 6,320.00 | 6,250.00 | 6,270.00 | 2,844.06 | 22,464 |
| 2024-04-01 | 6,270.00 | 6,340.00 | 6,250.00 | 6,320.00 | 2,866.74 | 14,874 |
| 2024-03-29 | 6,290.00 | 6,350.00 | 6,280.00 | 6,330.00 | 2,871.28 | 7,912 |
| 2024-03-28 | 6,280.00 | 6,360.00 | 6,250.00 | 6,280.00 | 2,848.60 | 14,838 |
| 2024-03-27 | 6,260.00 | 6,360.00 | 6,240.00 | 6,280.00 | 2,848.60 | 12,276 |
| 2024-03-26 | 6,250.00 | 6,350.00 | 6,250.00 | 6,280.00 | 2,848.60 | 10,680 |
| 2024-03-25 | 6,360.00 | 6,400.00 | 6,250.00 | 6,270.00 | 2,844.06 | 29,684 |
| 2024-03-22 | 6,420.00 | 6,420.00 | 6,240.00 | 6,360.00 | 2,884.89 | 20,514 |
| 2024-03-21 | 6,420.00 | 6,480.00 | 6,300.00 | 6,360.00 | 2,884.89 | 14,646 |
| 2024-03-20 | 6,230.00 | 6,560.00 | 6,230.00 | 6,320.00 | 2,866.74 | 44,754 |
| 2024-03-19 | 6,360.00 | 6,360.00 | 6,230.00 | 6,230.00 | 2,825.92 | 24,884 |
| 2024-03-18 | 6,390.00 | 6,390.00 | 6,280.00 | 6,360.00 | 2,884.89 | 17,840 |
| 2024-03-15 | 6,400.00 | 6,480.00 | 6,300.00 | 6,390.00 | 2,898.49 | 11,062 |
| 2024-03-14 | 6,440.00 | 6,440.00 | 6,340.00 | 6,400.00 | 2,903.03 | 5,330 |
| 2024-03-13 | 6,380.00 | 6,450.00 | 6,340.00 | 6,380.00 | 2,893.96 | 8,050 |
| 2024-03-12 | 6,430.00 | 6,500.00 | 6,340.00 | 6,380.00 | 2,893.96 | 22,868 |
| 2024-03-11 | 6,530.00 | 6,530.00 | 6,470.00 | 6,500.00 | 2,948.39 | 14,256 |
| 2024-03-08 | 6,520.00 | 6,570.00 | 6,470.00 | 6,560.00 | 2,975.61 | 8,106 |
| 2024-03-07 | 6,520.00 | 6,560.00 | 6,480.00 | 6,520.00 | 2,957.46 | 10,618 |
| 2024-03-06 | 6,530.00 | 6,630.00 | 6,500.00 | 6,520.00 | 2,957.46 | 6,810 |
| 2024-03-05 | 6,580.00 | 6,640.00 | 6,500.00 | 6,530.00 | 2,962.00 | 13,584 |
| 2024-03-04 | 6,570.00 | 6,650.00 | 6,560.00 | 6,580.00 | 2,984.68 | 19,568 |
| 2024-02-29 | 6,560.00 | 6,590.00 | 6,560.00 | 6,570.00 | 2,980.14 | 12,906 |
| 2024-02-28 | 6,650.00 | 6,670.00 | 6,570.00 | 6,570.00 | 2,980.14 | 14,106 |
| 2024-02-27 | 6,570.00 | 6,700.00 | 6,570.00 | 6,650.00 | 3,016.43 | 5,444 |
| 2024-02-26 | 6,700.00 | 6,740.00 | 6,560.00 | 6,590.00 | 2,989.21 | 11,600 |
| 2024-02-23 | 6,670.00 | 6,730.00 | 6,640.00 | 6,690.00 | 3,034.57 | 10,426 |
| 2024-02-22 | 6,780.00 | 6,830.00 | 6,650.00 | 6,730.00 | 3,052.72 | 3,762 |
| 2024-02-21 | 6,700.00 | 6,790.00 | 6,620.00 | 6,780.00 | 3,075.40 | 10,232 |
| 2024-02-20 | 6,760.00 | 6,800.00 | 6,690.00 | 6,700.00 | 3,039.11 | 7,524 |
| 2024-02-19 | 6,820.00 | 6,880.00 | 6,750.00 | 6,750.00 | 3,061.79 | 9,112 |
| 2024-02-16 | 6,810.00 | 6,820.00 | 6,750.00 | 6,820.00 | 3,093.54 | 11,780 |
| 2024-02-15 | 6,890.00 | 6,890.00 | 6,740.00 | 6,810.00 | 3,089.01 | 9,976 |
| 2024-02-14 | 6,700.00 | 6,970.00 | 6,680.00 | 6,760.00 | 3,066.33 | 31,520 |
| 2024-02-13 | 6,680.00 | 6,710.00 | 6,670.00 | 6,700.00 | 3,039.11 | 14,438 |
| 2024-02-08 | 6,680.00 | 6,680.00 | 6,610.00 | 6,680.00 | 3,030.04 | 10,126 |
| 2024-02-07 | 6,690.00 | 6,730.00 | 6,640.00 | 6,680.00 | 3,030.04 | 8,336 |
| 2024-02-06 | 6,610.00 | 6,730.00 | 6,610.00 | 6,670.00 | 3,025.50 | 7,020 |
| 2024-02-05 | 6,600.00 | 6,780.00 | 6,600.00 | 6,650.00 | 3,016.43 | 6,488 |
| 2024-02-02 | 6,680.00 | 6,710.00 | 6,500.00 | 6,600.00 | 2,993.75 | 25,076 |
| 2024-02-01 | 6,570.00 | 6,680.00 | 6,400.00 | 6,540.00 | 2,966.53 | 16,006 |
| 2024-01-31 | 6,630.00 | 6,630.00 | 6,540.00 | 6,570.00 | 2,980.14 | 9,992 |
| 2024-01-30 | 6,570.00 | 6,790.00 | 6,550.00 | 6,620.00 | 3,002.82 | 9,096 |
| 2024-01-29 | 6,650.00 | 6,720.00 | 6,600.00 | 6,620.00 | 3,002.82 | 14,416 |
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.