Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,930.00 | 7,000.00 | 6,810.00 | 6,880.00 | 3,008.18 | 15,938 |
| 2023-07-31 | 6,810.00 | 6,950.00 | 6,810.00 | 6,930.00 | 3,030.04 | 9,512 |
| 2023-07-28 | 6,710.00 | 6,850.00 | 6,710.00 | 6,830.00 | 2,986.31 | 4,948 |
| 2023-07-27 | 6,770.00 | 6,800.00 | 6,610.00 | 6,800.00 | 2,973.20 | 16,692 |
| 2023-07-26 | 6,740.00 | 6,840.00 | 6,380.00 | 6,740.00 | 2,946.96 | 103,988 |
| 2023-07-25 | 7,010.00 | 7,060.00 | 6,700.00 | 6,850.00 | 2,995.06 | 70,428 |
| 2023-07-24 | 7,180.00 | 7,180.00 | 7,010.00 | 7,040.00 | 3,078.13 | 50,132 |
| 2023-07-21 | 7,060.00 | 7,210.00 | 7,060.00 | 7,180.00 | 3,139.35 | 18,094 |
| 2023-07-20 | 7,100.00 | 7,140.00 | 7,060.00 | 7,130.00 | 3,117.48 | 20,824 |
| 2023-07-19 | 7,190.00 | 7,300.00 | 7,100.00 | 7,150.00 | 3,126.23 | 55,670 |
| 2023-07-18 | 7,230.00 | 7,290.00 | 7,180.00 | 7,190.00 | 3,143.72 | 28,606 |
| 2023-07-17 | 7,260.00 | 7,290.00 | 7,170.00 | 7,250.00 | 3,169.95 | 30,536 |
| 2023-07-14 | 7,330.00 | 7,330.00 | 7,170.00 | 7,260.00 | 3,174.33 | 82,292 |
| 2023-07-13 | 7,240.00 | 7,960.00 | 7,180.00 | 7,280.00 | 3,183.07 | 970,050 |
| 2023-07-12 | 7,220.00 | 7,220.00 | 7,110.00 | 7,180.00 | 3,139.35 | 29,092 |
| 2023-07-11 | 7,110.00 | 7,490.00 | 7,040.00 | 7,070.00 | 3,091.25 | 107,414 |
| 2023-07-10 | 7,020.00 | 7,060.00 | 7,000.00 | 7,030.00 | 3,073.76 | 25,752 |
| 2023-07-07 | 7,180.00 | 7,180.00 | 7,010.00 | 7,020.00 | 3,069.39 | 67,690 |
| 2023-07-06 | 7,220.00 | 7,350.00 | 7,100.00 | 7,190.00 | 3,143.72 | 122,918 |
| 2023-07-05 | 7,730.00 | 8,180.00 | 7,200.00 | 7,210.00 | 3,152.46 | 863,388 |
| 2023-07-04 | 7,390.00 | 7,490.00 | 7,300.00 | 7,490.00 | 3,274.89 | 39,978 |
| 2023-07-03 | 7,230.00 | 7,350.00 | 7,200.00 | 7,330.00 | 3,204.93 | 26,462 |
| 2023-06-30 | 7,200.00 | 7,270.00 | 7,150.00 | 7,230.00 | 3,161.21 | 15,352 |
| 2023-06-29 | 7,340.00 | 7,430.00 | 7,210.00 | 7,230.00 | 3,161.21 | 24,280 |
| 2023-06-28 | 7,340.00 | 7,370.00 | 7,250.00 | 7,290.00 | 3,187.44 | 10,504 |
| 2023-06-27 | 7,310.00 | 7,350.00 | 7,290.00 | 7,340.00 | 3,209.30 | 28,252 |
| 2023-06-26 | 7,350.00 | 7,420.00 | 7,320.00 | 7,350.00 | 3,213.68 | 20,680 |
| 2023-06-23 | 7,390.00 | 7,470.00 | 7,360.00 | 7,380.00 | 3,226.79 | 21,276 |
| 2023-06-22 | 7,370.00 | 7,480.00 | 7,360.00 | 7,410.00 | 3,239.91 | 11,708 |
| 2023-06-21 | 7,400.00 | 7,460.00 | 7,360.00 | 7,440.00 | 3,253.03 | 29,688 |
| 2023-06-20 | 7,390.00 | 7,490.00 | 7,390.00 | 7,460.00 | 3,261.77 | 33,348 |
| 2023-06-19 | 7,400.00 | 7,460.00 | 7,350.00 | 7,420.00 | 3,244.28 | 21,948 |
| 2023-06-16 | 7,470.00 | 7,470.00 | 7,360.00 | 7,440.00 | 3,253.03 | 10,762 |
| 2023-06-15 | 7,350.00 | 7,450.00 | 7,350.00 | 7,430.00 | 3,248.66 | 14,892 |
| 2023-06-14 | 7,510.00 | 7,510.00 | 7,350.00 | 7,420.00 | 3,244.28 | 73,000 |
| 2023-06-13 | 7,540.00 | 7,580.00 | 7,460.00 | 7,470.00 | 3,266.14 | 32,778 |
| 2023-06-12 | 7,580.00 | 7,640.00 | 7,510.00 | 7,540.00 | 3,296.75 | 15,778 |
| 2023-06-09 | 7,660.00 | 7,660.00 | 7,520.00 | 7,580.00 | 3,314.24 | 13,798 |
| 2023-06-08 | 7,590.00 | 7,640.00 | 7,530.00 | 7,580.00 | 3,314.24 | 22,068 |
| 2023-06-07 | 7,600.00 | 7,600.00 | 7,480.00 | 7,590.00 | 3,318.61 | 19,130 |
| 2023-06-05 | 7,590.00 | 7,590.00 | 7,490.00 | 7,540.00 | 3,296.75 | 12,914 |
| 2023-06-02 | 7,490.00 | 7,530.00 | 7,460.00 | 7,530.00 | 3,292.38 | 12,354 |
| 2023-06-01 | 7,460.00 | 7,500.00 | 7,440.00 | 7,480.00 | 3,270.52 | 12,006 |
| 2023-05-31 | 7,460.00 | 7,580.00 | 7,460.00 | 7,460.00 | 3,261.77 | 27,812 |
| 2023-05-30 | 7,500.00 | 7,570.00 | 7,460.00 | 7,500.00 | 3,279.26 | 17,224 |
| 2023-05-26 | 7,580.00 | 7,580.00 | 7,440.00 | 7,510.00 | 3,283.63 | 41,296 |
| 2023-05-25 | 7,670.00 | 7,720.00 | 7,550.00 | 7,580.00 | 3,314.24 | 22,480 |
| 2023-05-24 | 7,640.00 | 7,680.00 | 7,610.00 | 7,670.00 | 3,353.59 | 35,008 |
| 2023-05-23 | 7,600.00 | 7,700.00 | 7,600.00 | 7,640.00 | 3,340.47 | 36,664 |
| 2023-05-22 | 7,580.00 | 7,700.00 | 7,530.00 | 7,640.00 | 3,340.47 | 41,044 |
| 2023-05-19 | 7,560.00 | 7,650.00 | 7,520.00 | 7,580.00 | 3,314.24 | 35,698 |
| 2023-05-18 | 7,590.00 | 7,590.00 | 7,480.00 | 7,520.00 | 3,288.01 | 37,450 |
| 2023-05-17 | 7,370.00 | 7,530.00 | 7,370.00 | 7,520.00 | 3,288.01 | 29,386 |
| 2023-05-16 | 7,420.00 | 7,510.00 | 7,380.00 | 7,450.00 | 3,257.40 | 45,698 |
| 2023-05-15 | 7,480.00 | 7,520.00 | 7,350.00 | 7,480.00 | 3,270.52 | 42,318 |
| 2023-05-12 | 7,590.00 | 7,620.00 | 7,450.00 | 7,480.00 | 3,270.52 | 43,766 |
| 2023-05-11 | 7,570.00 | 7,670.00 | 7,540.00 | 7,620.00 | 3,331.73 | 71,120 |
| 2023-05-10 | 7,520.00 | 7,600.00 | 7,480.00 | 7,540.00 | 3,296.75 | 48,150 |
| 2023-05-09 | 7,540.00 | 7,590.00 | 7,430.00 | 7,540.00 | 3,296.75 | 38,460 |
| 2023-05-08 | 7,390.00 | 7,730.00 | 7,360.00 | 7,510.00 | 3,283.63 | 170,316 |
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.