Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 023150.KO stock page

Mhethanol Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-296,650.006,720.006,600.006,620.003,002.8214,416
2024-01-266,700.006,780.006,650.006,690.003,034.576,724
2024-01-256,610.006,850.006,560.006,730.003,052.726,284
2024-01-246,670.006,760.006,660.006,660.003,020.974,706
2024-01-236,700.006,780.006,660.006,720.003,048.188,292
2024-01-226,790.006,850.006,620.006,770.003,070.8614,368
2024-01-196,660.006,690.006,560.006,660.003,020.9715,218
2024-01-186,750.006,780.006,610.006,630.003,007.3622,344
2024-01-176,800.006,890.006,720.006,780.003,075.4017,388
2024-01-166,870.006,890.006,820.006,850.003,107.1515,708
2024-01-156,910.006,940.006,860.006,870.003,116.2214,124
2024-01-126,870.006,940.006,870.006,940.003,147.9712,414
2024-01-116,920.006,920.006,850.006,900.003,129.838,400
2024-01-106,930.006,930.006,860.006,870.003,116.226,868
2024-01-096,880.006,930.006,830.006,920.003,138.9018,534
2024-01-086,910.006,910.006,830.006,880.003,120.762,770
2024-01-056,870.006,970.006,830.006,880.003,120.7611,070
2024-01-046,880.006,960.006,850.006,870.003,116.229,352
2024-01-036,890.006,930.006,830.006,880.003,120.7616,320
2024-01-026,830.006,920.006,700.006,870.003,116.2210,374
2023-12-286,970.006,970.006,830.006,830.003,098.0816,906
2023-12-276,930.006,990.006,880.006,900.003,129.8317,106
2023-12-266,910.006,990.006,900.006,930.003,030.0418,386
2023-12-226,860.006,950.006,860.006,910.003,021.2911,338
2023-12-216,890.006,910.006,750.006,860.002,999.4323,842
2023-12-206,760.006,900.006,740.006,860.002,999.4311,180
2023-12-196,900.006,900.006,800.006,800.002,973.205,256
2023-12-186,830.006,920.006,790.006,820.002,981.9418,888
2023-12-156,850.006,930.006,800.006,830.002,986.3120,978
2023-12-146,840.006,880.006,810.006,850.002,995.069,472
2023-12-136,990.006,990.006,840.006,890.003,012.559,388
2023-12-126,930.006,930.006,860.006,890.003,012.558,660
2023-12-116,990.006,990.006,900.006,930.003,030.0413,856
2023-12-086,850.006,970.006,850.006,930.003,030.0413,142
2023-12-076,880.006,980.006,810.006,870.003,003.8022,850
2023-12-066,850.006,990.006,840.006,930.003,030.0417,922
2023-12-056,900.006,910.006,800.006,850.002,995.0618,876
2023-12-046,940.006,940.006,840.006,880.003,008.1822,682
2023-12-016,710.006,900.006,640.006,860.002,999.4324,196
2023-11-306,690.006,810.006,640.006,710.002,933.8514,316
2023-11-296,810.006,820.006,690.006,690.002,925.1025,374
2023-11-286,810.006,940.006,750.006,820.002,981.9416,284
2023-11-276,910.006,960.006,830.006,870.003,003.8011,546
2023-11-246,990.006,990.006,820.006,910.003,021.299,298
2023-11-236,900.006,990.006,900.006,910.003,021.2922,274
2023-11-226,880.006,960.006,790.006,900.003,016.9215,080
2023-11-216,840.006,900.006,720.006,880.003,008.1816,920
2023-11-206,740.006,870.006,680.006,840.002,990.6918,588
2023-11-176,840.006,840.006,690.006,710.002,933.8519,120
2023-11-166,690.006,930.006,680.006,840.002,990.6950,196
2023-11-156,720.006,760.006,630.006,630.002,898.8721,668
2023-11-146,500.006,580.006,500.006,580.002,877.017,700
2023-11-136,550.006,670.006,520.006,530.002,855.1417,466
2023-11-106,600.006,920.006,510.006,570.002,872.6327,284
2023-11-096,660.006,700.006,600.006,670.002,916.3613,042
2023-11-086,620.006,710.006,620.006,640.002,903.245,124
2023-11-076,720.006,730.006,600.006,650.002,907.6123,478
2023-11-066,620.006,830.006,620.006,740.002,946.9646,648
2023-11-036,660.006,660.006,540.006,640.002,903.2424,848
2023-11-026,660.006,680.006,520.006,650.002,907.6136,494
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27250.0000 KRW
2023-12-27250.0000 KRW
2022-12-28250.0000 KRW
2021-12-29350.0000 KRW
2020-12-29350.0000 KRW
2019-12-27350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.