Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,010.00 | 8,110.00 | 7,960.00 | 8,030.00 | 3,402.09 | 34,142 |
| 2022-11-09 | 8,000.00 | 8,080.00 | 7,940.00 | 8,040.00 | 3,406.33 | 33,874 |
| 2022-11-08 | 8,050.00 | 8,050.00 | 7,930.00 | 7,990.00 | 3,385.15 | 23,504 |
| 2022-11-07 | 7,780.00 | 8,040.00 | 7,780.00 | 7,940.00 | 3,363.96 | 18,342 |
| 2022-11-04 | 7,880.00 | 7,880.00 | 7,790.00 | 7,830.00 | 3,317.36 | 31,116 |
| 2022-11-03 | 7,900.00 | 7,940.00 | 7,800.00 | 7,880.00 | 3,338.54 | 23,652 |
| 2022-11-02 | 7,900.00 | 7,950.00 | 7,850.00 | 7,910.00 | 3,351.25 | 18,480 |
| 2022-11-01 | 7,890.00 | 7,940.00 | 7,830.00 | 7,900.00 | 3,347.02 | 28,332 |
| 2022-10-31 | 8,020.00 | 8,020.00 | 7,790.00 | 7,890.00 | 3,342.78 | 36,524 |
| 2022-10-28 | 7,750.00 | 7,810.00 | 7,700.00 | 7,740.00 | 3,279.23 | 39,272 |
| 2022-10-27 | 7,630.00 | 8,740.00 | 7,630.00 | 7,750.00 | 3,283.47 | 593,806 |
| 2022-10-26 | 7,730.00 | 7,760.00 | 7,550.00 | 7,560.00 | 3,202.97 | 22,598 |
| 2022-10-25 | 7,890.00 | 7,890.00 | 7,660.00 | 7,730.00 | 3,274.99 | 15,084 |
| 2022-10-24 | 7,740.00 | 7,880.00 | 7,720.00 | 7,750.00 | 3,283.47 | 12,804 |
| 2022-10-21 | 7,800.00 | 7,800.00 | 7,700.00 | 7,720.00 | 3,270.76 | 11,602 |
| 2022-10-20 | 7,910.00 | 7,910.00 | 7,770.00 | 7,880.00 | 3,338.54 | 27,982 |
| 2022-10-19 | 7,960.00 | 8,030.00 | 7,850.00 | 7,850.00 | 3,325.83 | 39,044 |
| 2022-10-18 | 7,980.00 | 8,090.00 | 7,930.00 | 8,000.00 | 3,389.38 | 30,566 |
| 2022-10-17 | 7,970.00 | 8,090.00 | 7,730.00 | 7,960.00 | 3,372.44 | 31,258 |
| 2022-10-14 | 7,710.00 | 8,060.00 | 7,560.00 | 8,060.00 | 3,414.80 | 103,356 |
| 2022-10-13 | 7,570.00 | 8,320.00 | 7,310.00 | 7,940.00 | 3,363.96 | 122,222 |
| 2022-10-12 | 7,600.00 | 7,650.00 | 7,440.00 | 7,600.00 | 3,219.92 | 23,882 |
| 2022-10-11 | 7,710.00 | 7,760.00 | 7,600.00 | 7,600.00 | 3,219.92 | 39,112 |
| 2022-10-07 | 7,710.00 | 7,850.00 | 7,630.00 | 7,800.00 | 3,304.65 | 21,912 |
| 2022-10-06 | 7,660.00 | 7,770.00 | 7,560.00 | 7,750.00 | 3,283.47 | 18,962 |
| 2022-10-05 | 7,670.00 | 7,750.00 | 7,530.00 | 7,690.00 | 3,258.05 | 14,152 |
| 2022-10-04 | 7,390.00 | 7,680.00 | 7,380.00 | 7,660.00 | 3,245.34 | 17,976 |
| 2022-09-30 | 7,400.00 | 7,450.00 | 7,150.00 | 7,350.00 | 3,114.00 | 26,378 |
| 2022-09-29 | 7,510.00 | 7,800.00 | 7,500.00 | 7,500.00 | 3,177.55 | 40,478 |
| 2022-09-28 | 7,600.00 | 7,850.00 | 7,370.00 | 7,460.00 | 3,160.60 | 46,286 |
| 2022-09-27 | 7,730.00 | 7,850.00 | 7,560.00 | 7,600.00 | 3,219.92 | 62,034 |
| 2022-09-26 | 7,810.00 | 8,500.00 | 7,690.00 | 7,810.00 | 3,308.89 | 82,966 |
| 2022-09-23 | 8,010.00 | 8,040.00 | 7,800.00 | 7,900.00 | 3,347.02 | 37,992 |
| 2022-09-22 | 8,050.00 | 8,180.00 | 7,790.00 | 8,020.00 | 3,397.86 | 49,828 |
| 2022-09-21 | 8,030.00 | 8,100.00 | 8,000.00 | 8,070.00 | 3,419.04 | 19,396 |
| 2022-09-20 | 8,070.00 | 8,110.00 | 8,020.00 | 8,030.00 | 3,402.09 | 27,072 |
| 2022-09-19 | 8,060.00 | 8,100.00 | 7,990.00 | 8,010.00 | 3,393.62 | 72,230 |
| 2022-09-16 | 8,210.00 | 8,250.00 | 8,090.00 | 8,120.00 | 3,440.22 | 51,076 |
| 2022-09-15 | 8,280.00 | 8,290.00 | 8,210.00 | 8,250.00 | 3,495.30 | 29,926 |
| 2022-09-14 | 8,290.00 | 8,290.00 | 8,190.00 | 8,250.00 | 3,495.30 | 46,918 |
| 2022-09-13 | 8,300.00 | 8,430.00 | 8,300.00 | 8,420.00 | 3,567.33 | 53,450 |
| 2022-09-08 | 8,300.00 | 8,400.00 | 8,220.00 | 8,280.00 | 3,508.01 | 54,250 |
| 2022-09-07 | 8,600.00 | 8,600.00 | 8,280.00 | 8,350.00 | 3,537.67 | 71,362 |
| 2022-09-06 | 8,510.00 | 8,620.00 | 8,500.00 | 8,510.00 | 3,605.46 | 33,954 |
| 2022-09-05 | 8,600.00 | 8,700.00 | 8,530.00 | 8,530.00 | 3,613.93 | 61,346 |
| 2022-09-02 | 8,710.00 | 8,760.00 | 8,560.00 | 8,600.00 | 3,643.59 | 120,092 |
| 2022-09-01 | 9,370.00 | 10,000.00 | 8,640.00 | 8,710.00 | 3,690.19 | 1,713,858 |
| 2022-08-31 | 8,550.00 | 8,800.00 | 8,480.00 | 8,700.00 | 3,685.96 | 20,844 |
| 2022-08-30 | 8,410.00 | 8,550.00 | 8,410.00 | 8,550.00 | 3,622.40 | 34,760 |
| 2022-08-29 | 8,520.00 | 8,540.00 | 8,350.00 | 8,460.00 | 3,584.27 | 44,590 |
| 2022-08-26 | 8,820.00 | 8,820.00 | 8,690.00 | 8,690.00 | 3,681.72 | 34,030 |
| 2022-08-25 | 8,720.00 | 8,810.00 | 8,610.00 | 8,730.00 | 3,698.67 | 32,734 |
| 2022-08-24 | 8,730.00 | 8,730.00 | 8,510.00 | 8,600.00 | 3,643.59 | 36,948 |
| 2022-08-23 | 8,520.00 | 8,900.00 | 8,500.00 | 8,610.00 | 3,647.82 | 39,196 |
| 2022-08-22 | 8,770.00 | 8,770.00 | 8,550.00 | 8,680.00 | 3,677.48 | 53,144 |
| 2022-08-19 | 8,890.00 | 9,030.00 | 8,780.00 | 8,830.00 | 3,741.03 | 52,684 |
| 2022-08-18 | 8,960.00 | 8,960.00 | 8,760.00 | 8,940.00 | 3,787.64 | 62,522 |
| 2022-08-17 | 9,190.00 | 9,190.00 | 8,920.00 | 8,960.00 | 3,796.11 | 59,646 |
| 2022-08-16 | 9,180.00 | 9,200.00 | 9,110.00 | 9,160.00 | 3,880.84 | 36,984 |
| 2022-08-12 | 9,180.00 | 9,180.00 | 9,030.00 | 9,150.00 | 3,876.61 | 45,150 |
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.