Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,370.00 | 7,400.00 | 7,300.00 | 7,320.00 | 3,200.56 | 42,088 |
| 2023-05-03 | 7,410.00 | 7,490.00 | 7,380.00 | 7,400.00 | 3,235.54 | 28,938 |
| 2023-05-02 | 7,320.00 | 7,450.00 | 7,320.00 | 7,420.00 | 3,244.28 | 37,086 |
| 2023-04-28 | 7,410.00 | 7,450.00 | 7,280.00 | 7,300.00 | 3,191.81 | 44,202 |
| 2023-04-27 | 7,250.00 | 7,400.00 | 7,250.00 | 7,370.00 | 3,222.42 | 36,180 |
| 2023-04-26 | 7,260.00 | 7,380.00 | 7,200.00 | 7,340.00 | 3,209.30 | 68,328 |
| 2023-04-25 | 7,430.00 | 7,470.00 | 7,300.00 | 7,310.00 | 3,196.19 | 73,772 |
| 2023-04-24 | 7,560.00 | 7,620.00 | 7,410.00 | 7,430.00 | 3,248.66 | 130,806 |
| 2023-04-21 | 7,770.00 | 7,790.00 | 7,600.00 | 7,620.00 | 3,331.73 | 164,726 |
| 2023-04-20 | 7,930.00 | 7,940.00 | 7,700.00 | 7,770.00 | 3,397.32 | 346,034 |
| 2023-04-19 | 7,560.00 | 9,120.00 | 7,550.00 | 7,930.00 | 3,467.27 | 7,327,130 |
| 2023-04-18 | 7,570.00 | 7,570.00 | 7,440.00 | 7,490.00 | 3,274.89 | 23,344 |
| 2023-04-17 | 7,740.00 | 7,910.00 | 7,190.00 | 7,530.00 | 3,292.38 | 128,910 |
| 2023-04-14 | 7,740.00 | 7,810.00 | 7,600.00 | 7,680.00 | 3,357.96 | 65,256 |
| 2023-04-13 | 7,690.00 | 7,780.00 | 7,550.00 | 7,730.00 | 3,379.83 | 78,068 |
| 2023-04-12 | 7,550.00 | 7,730.00 | 7,550.00 | 7,690.00 | 3,362.34 | 60,666 |
| 2023-04-11 | 7,480.00 | 7,590.00 | 7,320.00 | 7,580.00 | 3,314.24 | 58,584 |
| 2023-04-10 | 7,490.00 | 7,610.00 | 7,470.00 | 7,510.00 | 3,283.63 | 59,040 |
| 2023-04-07 | 7,420.00 | 7,580.00 | 7,380.00 | 7,510.00 | 3,283.63 | 61,932 |
| 2023-04-06 | 7,360.00 | 7,460.00 | 7,250.00 | 7,380.00 | 3,226.79 | 38,118 |
| 2023-04-05 | 7,280.00 | 7,460.00 | 7,270.00 | 7,440.00 | 3,253.03 | 44,672 |
| 2023-04-04 | 7,310.00 | 7,350.00 | 7,220.00 | 7,280.00 | 3,183.07 | 25,960 |
| 2023-04-03 | 7,230.00 | 7,320.00 | 7,130.00 | 7,310.00 | 3,196.19 | 29,564 |
| 2023-03-31 | 7,210.00 | 7,270.00 | 7,100.00 | 7,230.00 | 3,161.21 | 16,116 |
| 2023-03-30 | 7,140.00 | 7,200.00 | 7,100.00 | 7,190.00 | 3,143.72 | 15,642 |
| 2023-03-29 | 7,060.00 | 7,180.00 | 7,060.00 | 7,180.00 | 3,139.35 | 18,822 |
| 2023-03-28 | 7,140.00 | 7,160.00 | 7,040.00 | 7,120.00 | 3,113.11 | 12,566 |
| 2023-03-27 | 7,170.00 | 7,200.00 | 7,050.00 | 7,140.00 | 3,121.86 | 18,354 |
| 2023-03-24 | 7,080.00 | 7,170.00 | 7,080.00 | 7,140.00 | 3,121.86 | 18,378 |
| 2023-03-23 | 7,240.00 | 7,240.00 | 7,060.00 | 7,110.00 | 3,108.74 | 26,588 |
| 2023-03-22 | 7,370.00 | 7,370.00 | 7,200.00 | 7,260.00 | 3,174.33 | 14,984 |
| 2023-03-21 | 7,370.00 | 7,380.00 | 7,260.00 | 7,330.00 | 3,204.93 | 12,360 |
| 2023-03-20 | 7,290.00 | 7,350.00 | 7,270.00 | 7,340.00 | 3,209.30 | 10,694 |
| 2023-03-17 | 7,240.00 | 7,370.00 | 7,210.00 | 7,370.00 | 3,222.42 | 14,418 |
| 2023-03-16 | 7,240.00 | 7,240.00 | 7,010.00 | 7,180.00 | 3,139.35 | 22,980 |
| 2023-03-15 | 7,090.00 | 7,420.00 | 7,080.00 | 7,240.00 | 3,165.58 | 51,924 |
| 2023-03-14 | 7,280.00 | 7,280.00 | 7,000.00 | 7,070.00 | 3,091.25 | 51,152 |
| 2023-03-13 | 7,380.00 | 7,380.00 | 7,230.00 | 7,280.00 | 3,183.07 | 37,368 |
| 2023-03-10 | 7,470.00 | 7,500.00 | 7,400.00 | 7,460.00 | 3,261.77 | 34,554 |
| 2023-03-09 | 7,520.00 | 7,590.00 | 7,460.00 | 7,470.00 | 3,266.14 | 28,430 |
| 2023-03-08 | 7,600.00 | 7,640.00 | 7,500.00 | 7,530.00 | 3,292.38 | 31,156 |
| 2023-03-07 | 7,550.00 | 7,640.00 | 7,500.00 | 7,600.00 | 3,322.99 | 39,558 |
| 2023-03-06 | 7,600.00 | 7,600.00 | 7,500.00 | 7,550.00 | 3,301.12 | 45,610 |
| 2023-03-03 | 7,600.00 | 7,600.00 | 7,480.00 | 7,570.00 | 3,309.87 | 22,274 |
| 2023-03-02 | 7,610.00 | 7,610.00 | 7,440.00 | 7,560.00 | 3,305.50 | 77,794 |
| 2023-02-28 | 7,620.00 | 7,650.00 | 7,550.00 | 7,610.00 | 3,327.36 | 48,870 |
| 2023-02-27 | 7,650.00 | 7,670.00 | 7,520.00 | 7,650.00 | 3,344.85 | 45,610 |
| 2023-02-24 | 7,930.00 | 7,930.00 | 7,610.00 | 7,650.00 | 3,344.85 | 87,984 |
| 2023-02-23 | 7,930.00 | 7,960.00 | 7,800.00 | 7,850.00 | 3,432.29 | 57,564 |
| 2023-02-22 | 8,020.00 | 8,020.00 | 7,900.00 | 7,930.00 | 3,467.27 | 52,208 |
| 2023-02-21 | 8,030.00 | 8,120.00 | 7,900.00 | 8,070.00 | 3,528.49 | 158,314 |
| 2023-02-20 | 7,850.00 | 8,580.00 | 7,700.00 | 8,030.00 | 3,511.00 | 1,567,398 |
| 2023-02-17 | 7,620.00 | 7,680.00 | 7,540.00 | 7,650.00 | 3,344.85 | 23,524 |
| 2023-02-16 | 7,580.00 | 7,630.00 | 7,540.00 | 7,620.00 | 3,331.73 | 16,960 |
| 2023-02-15 | 7,630.00 | 7,670.00 | 7,510.00 | 7,550.00 | 3,301.12 | 19,804 |
| 2023-02-14 | 7,630.00 | 7,700.00 | 7,600.00 | 7,640.00 | 3,340.47 | 18,842 |
| 2023-02-13 | 7,660.00 | 7,710.00 | 7,600.00 | 7,660.00 | 3,349.22 | 17,276 |
| 2023-02-10 | 7,760.00 | 7,760.00 | 7,650.00 | 7,720.00 | 3,375.45 | 21,656 |
| 2023-02-09 | 7,790.00 | 7,890.00 | 7,710.00 | 7,730.00 | 3,379.83 | 57,558 |
| 2023-02-08 | 7,790.00 | 7,840.00 | 7,750.00 | 7,780.00 | 3,401.69 | 10,112 |
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.