Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,215.00 | 4,215.00 | 4,045.00 | 4,045.00 | 2,022.50 | 9,088 |
| 2026-07-16 | 4,535.00 | 4,535.00 | 4,165.00 | 4,245.00 | 2,122.50 | 12,638 |
| 2026-07-15 | 4,550.00 | 4,550.00 | 4,380.00 | 4,380.00 | 2,190.00 | 13,386 |
| 2026-07-14 | 4,515.00 | 4,515.00 | 4,315.00 | 4,380.00 | 2,190.00 | 99,986 |
| 2026-07-13 | 4,590.00 | 4,630.00 | 4,505.00 | 4,550.00 | 2,275.00 | 17,494 |
| 2026-07-10 | 4,485.00 | 4,620.00 | 4,410.00 | 4,560.00 | 2,280.00 | 41,438 |
| 2026-07-09 | 4,525.00 | 4,560.00 | 4,425.00 | 4,485.00 | 2,242.50 | 43,540 |
| 2026-07-08 | 4,360.00 | 4,590.00 | 4,360.00 | 4,525.00 | 2,262.50 | 45,132 |
| 2026-07-07 | 4,700.00 | 4,700.00 | 4,385.00 | 4,440.00 | 2,220.00 | 15,462 |
| 2026-07-06 | 4,510.00 | 4,630.00 | 4,510.00 | 4,570.00 | 2,285.00 | 34,948 |
| 2026-07-03 | 4,600.00 | 4,600.00 | 4,450.00 | 4,560.00 | 2,280.00 | 50,234 |
| 2026-07-02 | 4,450.00 | 4,500.00 | 4,335.00 | 4,470.00 | 2,235.00 | 55,968 |
| 2026-07-01 | 4,390.00 | 4,455.00 | 4,225.00 | 4,380.00 | 2,190.00 | 57,994 |
| 2026-06-30 | 4,380.00 | 4,380.00 | 4,220.00 | 4,305.00 | 2,152.50 | 33,738 |
| 2026-06-29 | 4,255.00 | 4,380.00 | 4,005.00 | 4,270.00 | 2,135.00 | 45,772 |
| 2026-06-26 | 4,175.00 | 4,195.00 | 4,000.00 | 4,120.00 | 2,060.00 | 63,620 |
| 2026-06-25 | 3,985.00 | 4,240.00 | 3,865.00 | 3,995.00 | 1,997.50 | 65,692 |
| 2026-06-24 | 3,910.00 | 3,990.00 | 3,860.00 | 3,985.00 | 1,992.50 | 46,976 |
| 2026-06-23 | 3,960.00 | 4,100.00 | 3,905.00 | 3,940.00 | 1,970.00 | 34,478 |
| 2026-06-22 | 4,160.00 | 4,210.00 | 3,980.00 | 4,040.00 | 2,020.00 | 20,318 |
| 2026-06-19 | 4,380.00 | 4,380.00 | 4,035.00 | 4,100.00 | 2,050.00 | 38,206 |
| 2026-06-18 | 4,385.00 | 4,385.00 | 4,150.00 | 4,315.00 | 2,157.50 | 43,352 |
| 2026-06-17 | 4,380.00 | 4,380.00 | 4,305.00 | 4,310.00 | 2,155.00 | 16,182 |
| 2026-06-16 | 4,265.00 | 4,380.00 | 4,245.00 | 4,380.00 | 2,190.00 | 40,016 |
| 2026-06-15 | 4,240.00 | 4,395.00 | 4,225.00 | 4,265.00 | 2,132.50 | 43,108 |
| 2026-06-12 | 4,225.00 | 4,380.00 | 4,225.00 | 4,335.00 | 2,167.50 | 66,410 |
| 2026-06-11 | 4,195.00 | 4,260.00 | 4,150.00 | 4,225.00 | 2,112.50 | 43,854 |
| 2026-06-10 | 4,145.00 | 4,250.00 | 4,115.00 | 4,195.00 | 2,097.50 | 36,926 |
| 2026-06-09 | 3,945.00 | 4,190.00 | 3,910.00 | 4,140.00 | 2,070.00 | 44,624 |
| 2026-06-08 | 4,030.00 | 4,255.00 | 3,870.00 | 3,990.00 | 1,995.00 | 65,654 |
| 2026-06-05 | 4,015.00 | 4,095.00 | 3,870.00 | 4,030.00 | 2,015.00 | 61,350 |
| 2026-06-04 | 3,895.00 | 3,985.00 | 3,860.00 | 3,905.00 | 1,952.50 | 50,674 |
| 2026-06-02 | 3,910.00 | 3,920.00 | 3,725.00 | 3,885.00 | 1,942.50 | 107,198 |
| 2026-06-01 | 3,550.00 | 3,950.00 | 3,530.00 | 3,910.00 | 1,955.00 | 174,880 |
| 2026-05-29 | 3,795.00 | 3,810.00 | 3,670.00 | 3,710.00 | 1,855.00 | 25,854 |
| 2026-05-28 | 3,910.00 | 3,910.00 | 3,775.00 | 3,795.00 | 1,897.50 | 21,830 |
| 2026-05-27 | 3,965.00 | 3,965.00 | 3,845.00 | 3,855.00 | 1,927.50 | 32,478 |
| 2026-05-26 | 4,110.00 | 4,110.00 | 3,850.00 | 3,965.00 | 1,982.50 | 18,610 |
| 2026-05-22 | 3,970.00 | 4,085.00 | 3,970.00 | 3,995.00 | 1,997.50 | 55,526 |
| 2026-05-21 | 3,995.00 | 3,995.00 | 3,910.00 | 3,970.00 | 1,985.00 | 26,348 |
| 2026-05-20 | 4,010.00 | 4,015.00 | 3,890.00 | 3,895.00 | 1,947.50 | 29,366 |
| 2026-05-19 | 3,950.00 | 4,045.00 | 3,885.00 | 4,010.00 | 2,005.00 | 24,278 |
| 2026-05-18 | 4,010.00 | 4,015.00 | 3,810.00 | 3,950.00 | 1,975.00 | 69,912 |
| 2026-05-15 | 4,160.00 | 4,160.00 | 4,005.00 | 4,010.00 | 2,005.00 | 34,502 |
| 2026-05-14 | 4,080.00 | 4,140.00 | 4,040.00 | 4,120.00 | 2,060.00 | 35,248 |
| 2026-05-13 | 4,155.00 | 4,155.00 | 4,050.00 | 4,055.00 | 2,027.50 | 27,800 |
| 2026-05-12 | 4,210.00 | 4,210.00 | 4,040.00 | 4,040.00 | 2,020.00 | 123,140 |
| 2026-05-11 | 4,265.00 | 4,265.00 | 4,155.00 | 4,155.00 | 2,077.50 | 55,400 |
| 2026-05-08 | 4,345.00 | 4,345.00 | 4,205.00 | 4,260.00 | 2,130.00 | 101,806 |
| 2026-05-07 | 4,475.00 | 4,500.00 | 4,250.00 | 4,330.00 | 2,165.00 | 105,458 |
| 2026-05-06 | 4,485.00 | 4,575.00 | 4,335.00 | 4,450.00 | 2,225.00 | 94,462 |
| 2026-05-04 | 4,500.00 | 4,580.00 | 4,450.00 | 4,485.00 | 2,242.50 | 69,942 |
| 2026-04-30 | 4,690.00 | 4,695.00 | 4,475.00 | 4,500.00 | 2,250.00 | 217,312 |
| 2026-04-29 | 4,665.00 | 4,710.00 | 4,615.00 | 4,630.00 | 2,315.00 | 31,008 |
| 2026-04-28 | 4,695.00 | 4,740.00 | 4,635.00 | 4,690.00 | 2,345.00 | 46,306 |
| 2026-04-27 | 4,740.00 | 4,740.00 | 4,670.00 | 4,695.00 | 2,347.50 | 39,468 |
| 2026-04-24 | 4,700.00 | 4,760.00 | 4,670.00 | 4,740.00 | 2,370.00 | 50,040 |
| 2026-04-23 | 4,680.00 | 4,850.00 | 4,680.00 | 4,720.00 | 2,360.00 | 130,278 |
| 2026-04-22 | 4,850.00 | 4,955.00 | 4,725.00 | 4,750.00 | 2,375.00 | 72,692 |
| 2026-04-21 | 4,880.00 | 5,010.00 | 4,835.00 | 4,850.00 | 2,425.00 | 134,354 |
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.