Mhethanol Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	9,850.00	9,920.00	9,300.00	9,650.00	4,088.44	104,600
2022-02-16	9,850.00	9,850.00	9,570.00	9,810.00	4,156.23	59,376
2022-02-15	9,260.00	10,100.00	9,240.00	9,550.00	4,046.08	411,908
2022-02-14	9,550.00	9,610.00	9,300.00	9,400.00	3,982.53	86,576
2022-02-11	10,000.00	10,000.00	9,620.00	9,740.00	4,126.58	255,958
2022-02-10	10,000.00	10,850.00	9,750.00	10,150.00	4,300.28	1,357,450
2022-02-09	9,720.00	10,200.00	9,700.00	9,940.00	4,211.31	188,732
2022-02-08	9,630.00	9,920.00	9,500.00	9,700.00	4,109.63	135,814
2022-02-07	9,470.00	10,200.00	9,230.00	9,630.00	4,079.97	457,826
2022-02-04	9,200.00	9,990.00	9,090.00	9,350.00	3,961.34	169,346
2022-02-03	9,050.00	9,440.00	9,030.00	9,200.00	3,897.79	109,574
2022-01-28	8,480.00	8,940.00	8,390.00	8,940.00	3,787.64	100,080
2022-01-27	8,710.00	8,810.00	8,420.00	8,500.00	3,601.22	46,234
2022-01-26	8,600.00	8,820.00	8,590.00	8,780.00	3,719.85	29,106
2022-01-25	8,920.00	8,990.00	8,500.00	8,590.00	3,639.35	93,288
2022-01-24	9,310.00	9,350.00	8,900.00	8,940.00	3,787.64	90,248
2022-01-21	9,400.00	9,510.00	9,320.00	9,400.00	3,982.53	30,104
2022-01-20	9,230.00	9,540.00	9,200.00	9,400.00	3,982.53	56,460
2022-01-19	9,310.00	9,460.00	9,270.00	9,280.00	3,931.69	40,580
2022-01-18	9,520.00	9,560.00	9,400.00	9,420.00	3,991.00	39,532
2022-01-17	9,470.00	9,590.00	9,440.00	9,520.00	4,033.37	43,742
2022-01-14	9,650.00	9,700.00	9,440.00	9,540.00	4,041.84	69,710
2022-01-13	9,790.00	9,790.00	9,670.00	9,740.00	4,126.58	36,124
2022-01-12	9,560.00	9,700.00	9,550.00	9,670.00	4,096.92	46,094
2022-01-11	9,730.00	9,840.00	9,520.00	9,520.00	4,033.37	77,872
2022-01-10	10,200.00	10,200.00	9,740.00	9,750.00	4,130.81	122,946
2022-01-07	10,100.00	10,250.00	10,050.00	10,100.00	4,279.10	73,296
2022-01-06	10,200.00	10,500.00	10,100.00	10,200.00	4,321.46	115,016
2022-01-05	10,300.00	10,900.00	10,300.00	10,450.00	4,427.38	254,944
2022-01-04	10,350.00	10,600.00	10,200.00	10,300.00	4,363.83	132,340
2022-01-03	10,400.00	10,500.00	10,200.00	10,350.00	4,385.02	86,910
2021-12-30	10,250.00	10,450.00	10,150.00	10,200.00	4,321.46	78,120
2021-12-29	10,400.00	10,400.00	10,150.00	10,250.00	4,342.65	68,740
2021-12-28	10,350.00	10,650.00	10,250.00	10,500.00	4,300.28	123,698
2021-12-27	10,500.00	10,650.00	10,400.00	10,450.00	4,279.80	94,706
2021-12-24	10,300.00	10,800.00	10,300.00	10,600.00	4,341.24	212,032
2021-12-23	10,100.00	10,400.00	10,050.00	10,400.00	4,259.33	161,876
2021-12-22	10,000.00	10,150.00	10,000.00	10,050.00	4,115.98	63,576
2021-12-21	9,980.00	10,050.00	9,850.00	9,950.00	4,075.03	60,092
2021-12-20	10,200.00	10,200.00	9,950.00	9,970.00	4,083.22	99,166
2021-12-17	10,350.00	10,350.00	10,100.00	10,300.00	4,218.37	84,210
2021-12-16	10,250.00	10,350.00	10,000.00	10,150.00	4,156.94	96,138
2021-12-15	10,000.00	10,350.00	10,000.00	10,200.00	4,177.42	66,452
2021-12-14	10,200.00	10,350.00	10,050.00	10,050.00	4,115.98	65,116
2021-12-13	10,050.00	10,300.00	10,000.00	10,200.00	4,177.42	80,760
2021-12-10	10,100.00	10,250.00	9,990.00	10,000.00	4,095.51	82,956
2021-12-09	9,890.00	10,300.00	9,890.00	10,250.00	4,197.89	151,546
2021-12-08	9,670.00	9,930.00	9,670.00	9,830.00	4,025.88	81,002
2021-12-07	9,680.00	9,790.00	9,600.00	9,630.00	3,943.97	68,952
2021-12-06	9,730.00	9,800.00	9,570.00	9,660.00	3,956.26	52,608
2021-12-03	9,610.00	9,720.00	9,590.00	9,700.00	3,972.64	61,180
2021-12-02	9,530.00	9,690.00	9,300.00	9,610.00	3,935.78	68,726
2021-12-01	9,240.00	9,670.00	9,240.00	9,530.00	3,903.02	108,532
2021-11-30	9,940.00	9,990.00	9,100.00	9,280.00	3,800.63	337,604
2021-11-29	10,700.00	10,700.00	9,720.00	9,850.00	4,034.07	468,720
2021-11-26	10,050.00	10,550.00	10,000.00	10,400.00	4,259.33	301,720
2021-11-25	10,050.00	10,250.00	9,980.00	10,050.00	4,115.98	88,528
2021-11-24	9,940.00	10,100.00	9,930.00	9,980.00	4,087.31	116,550
2021-11-23	10,200.00	10,300.00	9,980.00	9,980.00	4,087.31	93,710
2021-11-22	10,050.00	10,250.00	9,930.00	10,200.00	4,177.42	159,816

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.