Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 10,850.00 | 11,300.00 | 10,750.00 | 11,100.00 | 4,702.77 | 368,032 |
| 2022-05-16 | 10,700.00 | 11,400.00 | 10,550.00 | 10,700.00 | 4,533.30 | 830,966 |
| 2022-05-13 | 10,450.00 | 10,600.00 | 10,300.00 | 10,550.00 | 4,469.75 | 151,012 |
| 2022-05-12 | 10,550.00 | 11,600.00 | 10,200.00 | 10,450.00 | 4,427.38 | 1,034,780 |
| 2022-05-11 | 10,450.00 | 10,750.00 | 10,350.00 | 10,700.00 | 4,533.30 | 180,358 |
| 2022-05-10 | 10,350.00 | 10,650.00 | 10,000.00 | 10,600.00 | 4,490.93 | 254,762 |
| 2022-05-09 | 10,700.00 | 10,850.00 | 10,400.00 | 10,550.00 | 4,469.75 | 219,190 |
| 2022-05-06 | 10,850.00 | 11,050.00 | 10,450.00 | 10,700.00 | 4,533.30 | 283,330 |
| 2022-05-04 | 11,450.00 | 11,550.00 | 10,950.00 | 11,050.00 | 4,681.59 | 348,192 |
| 2022-05-03 | 11,900.00 | 11,950.00 | 11,450.00 | 11,450.00 | 4,851.06 | 292,994 |
| 2022-05-02 | 11,450.00 | 11,900.00 | 11,450.00 | 11,750.00 | 4,978.16 | 337,048 |
| 2022-04-29 | 11,650.00 | 11,950.00 | 11,300.00 | 11,750.00 | 4,978.16 | 460,156 |
| 2022-04-28 | 12,550.00 | 12,650.00 | 11,600.00 | 11,650.00 | 4,935.79 | 785,054 |
| 2022-04-27 | 12,000.00 | 13,150.00 | 11,800.00 | 12,500.00 | 5,295.91 | 2,111,330 |
| 2022-04-26 | 12,000.00 | 13,650.00 | 11,600.00 | 12,350.00 | 5,232.36 | 5,512,584 |
| 2022-04-25 | 10,900.00 | 12,200.00 | 10,850.00 | 11,650.00 | 4,935.79 | 2,130,416 |
| 2022-04-22 | 11,250.00 | 11,350.00 | 10,850.00 | 11,100.00 | 4,702.77 | 866,756 |
| 2022-04-21 | 11,600.00 | 11,650.00 | 11,200.00 | 11,400.00 | 4,829.87 | 829,210 |
| 2022-04-20 | 11,100.00 | 13,150.00 | 10,900.00 | 11,600.00 | 4,914.61 | 9,288,276 |
| 2022-04-19 | 11,050.00 | 11,300.00 | 10,850.00 | 11,050.00 | 4,681.59 | 692,236 |
| 2022-04-18 | 10,850.00 | 11,200.00 | 10,550.00 | 11,050.00 | 4,681.59 | 887,914 |
| 2022-04-15 | 10,600.00 | 11,000.00 | 10,450.00 | 10,900.00 | 4,618.04 | 1,143,500 |
| 2022-04-14 | 10,750.00 | 11,600.00 | 10,350.00 | 10,750.00 | 4,554.49 | 3,270,332 |
| 2022-04-13 | 9,940.00 | 12,350.00 | 9,750.00 | 10,800.00 | 4,575.67 | 9,773,920 |
| 2022-04-12 | 9,700.00 | 9,760.00 | 9,370.00 | 9,530.00 | 4,037.60 | 60,950 |
| 2022-04-11 | 9,820.00 | 9,820.00 | 9,680.00 | 9,790.00 | 4,147.76 | 23,494 |
| 2022-04-08 | 9,660.00 | 9,870.00 | 9,660.00 | 9,800.00 | 4,152.00 | 29,736 |
| 2022-04-07 | 9,950.00 | 9,950.00 | 9,650.00 | 9,650.00 | 4,088.44 | 70,164 |
| 2022-04-06 | 10,200.00 | 10,200.00 | 9,880.00 | 9,960.00 | 4,219.78 | 58,318 |
| 2022-04-05 | 10,000.00 | 10,250.00 | 9,910.00 | 10,150.00 | 4,300.28 | 64,490 |
| 2022-04-04 | 9,970.00 | 10,250.00 | 9,920.00 | 9,990.00 | 4,232.49 | 67,962 |
| 2022-04-01 | 9,890.00 | 10,200.00 | 9,830.00 | 10,000.00 | 4,236.73 | 134,966 |
| 2022-03-31 | 9,650.00 | 9,930.00 | 9,650.00 | 9,920.00 | 4,202.84 | 79,330 |
| 2022-03-30 | 9,590.00 | 9,670.00 | 9,530.00 | 9,640.00 | 4,084.21 | 35,154 |
| 2022-03-29 | 9,770.00 | 9,890.00 | 9,550.00 | 9,570.00 | 4,054.55 | 73,590 |
| 2022-03-28 | 9,890.00 | 9,990.00 | 9,700.00 | 9,760.00 | 4,135.05 | 78,384 |
| 2022-03-25 | 9,770.00 | 9,790.00 | 9,670.00 | 9,770.00 | 4,139.29 | 38,648 |
| 2022-03-24 | 9,500.00 | 9,750.00 | 9,460.00 | 9,750.00 | 4,130.81 | 78,158 |
| 2022-03-23 | 9,600.00 | 9,600.00 | 9,520.00 | 9,550.00 | 4,046.08 | 38,778 |
| 2022-03-22 | 9,580.00 | 9,600.00 | 9,420.00 | 9,520.00 | 4,033.37 | 35,838 |
| 2022-03-21 | 9,300.00 | 9,570.00 | 9,300.00 | 9,490.00 | 4,020.66 | 77,268 |
| 2022-03-18 | 9,250.00 | 9,300.00 | 9,160.00 | 9,300.00 | 3,940.16 | 36,486 |
| 2022-03-17 | 9,300.00 | 9,300.00 | 9,200.00 | 9,210.00 | 3,902.03 | 35,686 |
| 2022-03-16 | 9,200.00 | 9,280.00 | 9,190.00 | 9,210.00 | 3,902.03 | 20,778 |
| 2022-03-15 | 9,170.00 | 9,240.00 | 9,110.00 | 9,200.00 | 3,897.79 | 17,278 |
| 2022-03-14 | 9,360.00 | 9,380.00 | 9,170.00 | 9,270.00 | 3,927.45 | 42,634 |
| 2022-03-11 | 9,400.00 | 9,430.00 | 9,210.00 | 9,360.00 | 3,965.58 | 44,146 |
| 2022-03-10 | 9,220.00 | 9,410.00 | 9,220.00 | 9,360.00 | 3,965.58 | 53,982 |
| 2022-03-08 | 9,290.00 | 9,290.00 | 9,160.00 | 9,210.00 | 3,902.03 | 55,492 |
| 2022-03-07 | 9,500.00 | 9,800.00 | 9,310.00 | 9,390.00 | 3,978.29 | 198,084 |
| 2022-03-04 | 9,370.00 | 9,510.00 | 9,240.00 | 9,370.00 | 3,969.82 | 97,660 |
| 2022-03-03 | 9,210.00 | 9,390.00 | 9,200.00 | 9,370.00 | 3,969.82 | 66,002 |
| 2022-03-02 | 9,200.00 | 9,250.00 | 9,100.00 | 9,200.00 | 3,897.79 | 35,768 |
| 2022-02-28 | 9,240.00 | 9,290.00 | 9,110.00 | 9,150.00 | 3,876.61 | 33,978 |
| 2022-02-25 | 9,170.00 | 9,340.00 | 9,170.00 | 9,200.00 | 3,897.79 | 34,288 |
| 2022-02-24 | 9,420.00 | 9,450.00 | 9,100.00 | 9,130.00 | 3,868.13 | 67,224 |
| 2022-02-23 | 9,380.00 | 9,510.00 | 9,300.00 | 9,420.00 | 3,991.00 | 28,274 |
| 2022-02-22 | 9,610.00 | 9,730.00 | 9,370.00 | 9,390.00 | 3,978.29 | 76,740 |
| 2022-02-21 | 9,810.00 | 9,830.00 | 9,410.00 | 9,780.00 | 4,143.52 | 39,280 |
| 2022-02-18 | 9,550.00 | 9,970.00 | 9,490.00 | 9,830.00 | 4,164.71 | 149,468 |
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.