Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,070.00 | 9,140.00 | 9,060.00 | 9,080.00 | 3,846.95 | 37,544 |
| 2022-08-10 | 9,110.00 | 9,140.00 | 9,030.00 | 9,060.00 | 3,838.48 | 37,844 |
| 2022-08-09 | 9,130.00 | 9,170.00 | 9,030.00 | 9,110.00 | 3,859.66 | 61,476 |
| 2022-08-08 | 9,040.00 | 9,140.00 | 9,010.00 | 9,130.00 | 3,868.13 | 78,770 |
| 2022-08-05 | 8,990.00 | 9,060.00 | 8,950.00 | 9,040.00 | 3,830.00 | 52,700 |
| 2022-08-04 | 9,040.00 | 9,060.00 | 8,900.00 | 8,990.00 | 3,808.82 | 75,900 |
| 2022-08-03 | 8,830.00 | 9,040.00 | 8,760.00 | 9,000.00 | 3,813.06 | 85,720 |
| 2022-08-02 | 8,930.00 | 9,000.00 | 8,790.00 | 8,880.00 | 3,762.22 | 86,302 |
| 2022-08-01 | 8,950.00 | 9,020.00 | 8,850.00 | 8,970.00 | 3,800.35 | 96,740 |
| 2022-07-29 | 8,940.00 | 9,030.00 | 8,890.00 | 8,970.00 | 3,800.35 | 62,130 |
| 2022-07-28 | 8,990.00 | 9,000.00 | 8,900.00 | 8,910.00 | 3,774.93 | 75,794 |
| 2022-07-27 | 8,930.00 | 9,020.00 | 8,870.00 | 8,980.00 | 3,804.58 | 77,226 |
| 2022-07-26 | 8,960.00 | 9,130.00 | 8,900.00 | 8,950.00 | 3,791.87 | 122,120 |
| 2022-07-25 | 8,900.00 | 9,010.00 | 8,810.00 | 8,950.00 | 3,791.87 | 95,596 |
| 2022-07-22 | 8,980.00 | 9,060.00 | 8,880.00 | 8,890.00 | 3,766.45 | 184,384 |
| 2022-07-21 | 9,050.00 | 9,150.00 | 9,030.00 | 9,120.00 | 3,863.90 | 175,470 |
| 2022-07-20 | 9,310.00 | 9,320.00 | 9,040.00 | 9,100.00 | 3,855.42 | 376,858 |
| 2022-07-19 | 9,490.00 | 10,450.00 | 9,320.00 | 9,320.00 | 3,948.63 | 4,294,238 |
| 2022-07-18 | 8,350.00 | 8,640.00 | 8,300.00 | 8,630.00 | 3,656.30 | 260,842 |
| 2022-07-15 | 8,380.00 | 8,590.00 | 8,260.00 | 8,340.00 | 3,533.43 | 87,060 |
| 2022-07-14 | 8,360.00 | 8,490.00 | 8,250.00 | 8,380.00 | 3,550.38 | 19,378 |
| 2022-07-13 | 8,460.00 | 8,480.00 | 8,230.00 | 8,370.00 | 3,546.14 | 68,926 |
| 2022-07-12 | 8,740.00 | 8,740.00 | 8,340.00 | 8,460.00 | 3,584.27 | 73,056 |
| 2022-07-11 | 8,550.00 | 8,700.00 | 8,320.00 | 8,690.00 | 3,681.72 | 74,624 |
| 2022-07-08 | 8,550.00 | 8,580.00 | 8,430.00 | 8,550.00 | 3,622.40 | 46,058 |
| 2022-07-07 | 8,300.00 | 8,510.00 | 8,270.00 | 8,420.00 | 3,567.33 | 39,288 |
| 2022-07-06 | 8,500.00 | 8,500.00 | 8,090.00 | 8,250.00 | 3,495.30 | 50,378 |
| 2022-07-05 | 8,190.00 | 8,380.00 | 8,080.00 | 8,360.00 | 3,541.91 | 40,910 |
| 2022-07-04 | 8,160.00 | 8,220.00 | 8,000.00 | 8,190.00 | 3,469.88 | 80,188 |
| 2022-07-01 | 8,320.00 | 8,410.00 | 8,010.00 | 8,060.00 | 3,414.80 | 90,910 |
| 2022-06-30 | 8,600.00 | 8,760.00 | 8,370.00 | 8,380.00 | 3,550.38 | 66,594 |
| 2022-06-29 | 8,470.00 | 8,830.00 | 8,410.00 | 8,590.00 | 3,639.35 | 87,472 |
| 2022-06-28 | 8,750.00 | 8,810.00 | 8,560.00 | 8,600.00 | 3,643.59 | 125,404 |
| 2022-06-27 | 8,450.00 | 10,200.00 | 8,450.00 | 8,770.00 | 3,715.61 | 1,733,032 |
| 2022-06-24 | 7,580.00 | 8,090.00 | 7,580.00 | 7,910.00 | 3,351.25 | 56,052 |
| 2022-06-23 | 8,150.00 | 8,150.00 | 7,500.00 | 7,570.00 | 3,207.20 | 101,666 |
| 2022-06-22 | 8,600.00 | 8,750.00 | 8,040.00 | 8,040.00 | 3,406.33 | 89,622 |
| 2022-06-21 | 8,590.00 | 8,650.00 | 8,380.00 | 8,600.00 | 3,643.59 | 43,038 |
| 2022-06-20 | 9,030.00 | 9,140.00 | 8,380.00 | 8,590.00 | 3,639.35 | 105,746 |
| 2022-06-17 | 9,090.00 | 9,090.00 | 8,630.00 | 9,080.00 | 3,846.95 | 65,804 |
| 2022-06-16 | 9,040.00 | 9,380.00 | 9,010.00 | 9,200.00 | 3,897.79 | 88,362 |
| 2022-06-15 | 9,300.00 | 9,310.00 | 8,550.00 | 9,040.00 | 3,830.00 | 124,364 |
| 2022-06-14 | 9,140.00 | 9,580.00 | 9,000.00 | 9,300.00 | 3,940.16 | 158,618 |
| 2022-06-13 | 10,000.00 | 10,050.00 | 9,450.00 | 9,450.00 | 4,003.71 | 291,048 |
| 2022-06-10 | 10,150.00 | 10,200.00 | 10,000.00 | 10,150.00 | 4,300.28 | 115,010 |
| 2022-06-09 | 10,150.00 | 10,250.00 | 10,000.00 | 10,250.00 | 4,342.65 | 93,940 |
| 2022-06-08 | 10,350.00 | 10,450.00 | 10,150.00 | 10,150.00 | 4,300.28 | 77,428 |
| 2022-06-07 | 10,500.00 | 10,650.00 | 10,150.00 | 10,350.00 | 4,385.02 | 206,000 |
| 2022-06-03 | 10,800.00 | 10,800.00 | 10,450.00 | 10,550.00 | 4,469.75 | 91,010 |
| 2022-06-02 | 10,700.00 | 10,950.00 | 10,550.00 | 10,700.00 | 4,533.30 | 178,744 |
| 2022-05-31 | 10,700.00 | 10,750.00 | 10,500.00 | 10,600.00 | 4,490.93 | 90,272 |
| 2022-05-30 | 10,750.00 | 10,900.00 | 10,450.00 | 10,650.00 | 4,512.12 | 180,870 |
| 2022-05-27 | 10,150.00 | 10,500.00 | 10,150.00 | 10,450.00 | 4,427.38 | 77,028 |
| 2022-05-26 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 4,279.10 | 102,150 |
| 2022-05-25 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 4,321.46 | 93,808 |
| 2022-05-24 | 10,500.00 | 10,600.00 | 10,050.00 | 10,300.00 | 4,363.83 | 162,284 |
| 2022-05-23 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 4,427.38 | 97,008 |
| 2022-05-20 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 4,427.38 | 111,834 |
| 2022-05-19 | 10,400.00 | 10,650.00 | 10,300.00 | 10,650.00 | 4,512.12 | 168,546 |
| 2022-05-18 | 11,150.00 | 11,200.00 | 10,600.00 | 10,750.00 | 4,554.49 | 212,298 |
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.