Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,760.00 | 7,830.00 | 7,750.00 | 7,750.00 | 3,388.57 | 15,784 |
| 2023-02-06 | 7,840.00 | 7,840.00 | 7,700.00 | 7,760.00 | 3,392.94 | 17,814 |
| 2023-02-03 | 7,830.00 | 7,850.00 | 7,760.00 | 7,800.00 | 3,410.43 | 15,140 |
| 2023-02-02 | 7,830.00 | 7,830.00 | 7,750.00 | 7,760.00 | 3,392.94 | 17,762 |
| 2023-02-01 | 7,800.00 | 7,850.00 | 7,720.00 | 7,760.00 | 3,392.94 | 17,988 |
| 2023-01-31 | 7,710.00 | 7,770.00 | 7,670.00 | 7,770.00 | 3,397.32 | 15,634 |
| 2023-01-30 | 7,850.00 | 7,890.00 | 7,710.00 | 7,710.00 | 3,371.08 | 15,496 |
| 2023-01-27 | 7,920.00 | 7,920.00 | 7,780.00 | 7,850.00 | 3,432.29 | 22,838 |
| 2023-01-26 | 7,870.00 | 7,930.00 | 7,740.00 | 7,870.00 | 3,441.04 | 27,696 |
| 2023-01-25 | 7,800.00 | 7,840.00 | 7,730.00 | 7,830.00 | 3,423.55 | 18,088 |
| 2023-01-20 | 7,850.00 | 7,850.00 | 7,700.00 | 7,760.00 | 3,392.94 | 5,614 |
| 2023-01-19 | 7,690.00 | 7,980.00 | 7,630.00 | 7,740.00 | 3,384.20 | 20,758 |
| 2023-01-18 | 7,670.00 | 7,720.00 | 7,640.00 | 7,700.00 | 3,366.71 | 14,110 |
| 2023-01-17 | 7,770.00 | 7,770.00 | 7,640.00 | 7,740.00 | 3,384.20 | 10,288 |
| 2023-01-16 | 7,650.00 | 7,800.00 | 7,650.00 | 7,770.00 | 3,397.32 | 15,422 |
| 2023-01-13 | 7,780.00 | 7,780.00 | 7,600.00 | 7,720.00 | 3,375.45 | 33,534 |
| 2023-01-12 | 7,780.00 | 7,780.00 | 7,630.00 | 7,710.00 | 3,371.08 | 13,394 |
| 2023-01-11 | 7,750.00 | 7,750.00 | 7,620.00 | 7,710.00 | 3,371.08 | 3,876 |
| 2023-01-10 | 7,780.00 | 7,780.00 | 7,610.00 | 7,670.00 | 3,353.59 | 9,474 |
| 2023-01-09 | 7,550.00 | 7,690.00 | 7,550.00 | 7,690.00 | 3,362.34 | 5,544 |
| 2023-01-06 | 7,460.00 | 7,560.00 | 7,380.00 | 7,550.00 | 3,301.12 | 7,942 |
| 2023-01-05 | 7,540.00 | 7,540.00 | 7,360.00 | 7,450.00 | 3,257.40 | 11,048 |
| 2023-01-04 | 7,350.00 | 7,480.00 | 7,250.00 | 7,460.00 | 3,261.77 | 9,868 |
| 2023-01-03 | 7,480.00 | 7,480.00 | 7,210.00 | 7,350.00 | 3,213.68 | 19,018 |
| 2023-01-02 | 7,610.00 | 7,670.00 | 7,360.00 | 7,400.00 | 3,235.54 | 20,578 |
| 2022-12-29 | 7,850.00 | 7,870.00 | 7,560.00 | 7,610.00 | 3,327.36 | 39,804 |
| 2022-12-28 | 8,010.00 | 8,010.00 | 7,780.00 | 7,850.00 | 3,432.29 | 29,266 |
| 2022-12-27 | 7,910.00 | 8,080.00 | 7,910.00 | 8,060.00 | 3,414.80 | 27,066 |
| 2022-12-26 | 7,970.00 | 7,980.00 | 7,900.00 | 7,920.00 | 3,355.49 | 31,150 |
| 2022-12-23 | 8,110.00 | 8,110.00 | 7,940.00 | 7,990.00 | 3,385.15 | 28,186 |
| 2022-12-22 | 8,090.00 | 8,190.00 | 7,980.00 | 8,140.00 | 3,448.70 | 31,378 |
| 2022-12-21 | 7,950.00 | 8,070.00 | 7,940.00 | 8,060.00 | 3,414.80 | 24,308 |
| 2022-12-20 | 8,070.00 | 8,140.00 | 7,920.00 | 7,940.00 | 3,363.96 | 51,290 |
| 2022-12-19 | 8,110.00 | 8,120.00 | 8,010.00 | 8,080.00 | 3,423.28 | 22,578 |
| 2022-12-16 | 8,190.00 | 8,190.00 | 8,070.00 | 8,120.00 | 3,440.22 | 24,086 |
| 2022-12-15 | 8,300.00 | 8,330.00 | 8,160.00 | 8,240.00 | 3,491.07 | 49,526 |
| 2022-12-14 | 8,050.00 | 8,260.00 | 7,950.00 | 8,200.00 | 3,474.12 | 89,808 |
| 2022-12-13 | 7,960.00 | 8,750.00 | 7,920.00 | 8,050.00 | 3,410.57 | 659,208 |
| 2022-12-12 | 7,990.00 | 7,990.00 | 7,900.00 | 7,980.00 | 3,380.91 | 11,572 |
| 2022-12-09 | 7,920.00 | 8,000.00 | 7,920.00 | 7,980.00 | 3,380.91 | 22,488 |
| 2022-12-08 | 7,970.00 | 8,000.00 | 7,890.00 | 7,970.00 | 3,376.67 | 8,106 |
| 2022-12-07 | 7,960.00 | 8,000.00 | 7,890.00 | 8,000.00 | 3,389.38 | 11,394 |
| 2022-12-06 | 8,090.00 | 8,160.00 | 8,000.00 | 8,040.00 | 3,406.33 | 9,944 |
| 2022-12-05 | 8,120.00 | 8,160.00 | 8,060.00 | 8,150.00 | 3,452.94 | 10,932 |
| 2022-12-02 | 8,140.00 | 8,190.00 | 8,010.00 | 8,140.00 | 3,448.70 | 11,028 |
| 2022-12-01 | 8,150.00 | 8,180.00 | 8,100.00 | 8,150.00 | 3,452.94 | 11,812 |
| 2022-11-30 | 8,090.00 | 8,120.00 | 8,050.00 | 8,100.00 | 3,431.75 | 6,650 |
| 2022-11-29 | 7,900.00 | 8,070.00 | 7,900.00 | 8,070.00 | 3,419.04 | 8,024 |
| 2022-11-28 | 8,100.00 | 8,110.00 | 7,960.00 | 7,980.00 | 3,380.91 | 13,310 |
| 2022-11-25 | 8,200.00 | 8,200.00 | 8,030.00 | 8,190.00 | 3,469.88 | 13,150 |
| 2022-11-24 | 8,100.00 | 8,130.00 | 8,060.00 | 8,100.00 | 3,431.75 | 8,418 |
| 2022-11-23 | 8,050.00 | 8,200.00 | 7,970.00 | 8,080.00 | 3,423.28 | 42,800 |
| 2022-11-22 | 8,010.00 | 8,120.00 | 8,010.00 | 8,090.00 | 3,427.51 | 10,250 |
| 2022-11-21 | 8,260.00 | 8,290.00 | 8,060.00 | 8,100.00 | 3,431.75 | 22,266 |
| 2022-11-18 | 8,290.00 | 8,350.00 | 8,210.00 | 8,250.00 | 3,495.30 | 20,144 |
| 2022-11-17 | 8,210.00 | 8,400.00 | 8,120.00 | 8,290.00 | 3,512.25 | 19,612 |
| 2022-11-16 | 8,370.00 | 8,370.00 | 8,160.00 | 8,210.00 | 3,478.36 | 25,280 |
| 2022-11-15 | 8,240.00 | 8,400.00 | 8,060.00 | 8,330.00 | 3,529.20 | 40,286 |
| 2022-11-14 | 8,220.00 | 8,340.00 | 8,170.00 | 8,320.00 | 3,524.96 | 40,456 |
| 2022-11-11 | 8,120.00 | 8,290.00 | 8,120.00 | 8,220.00 | 3,482.59 | 60,428 |
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.