Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-19 | 9,950.00 | 10,200.00 | 9,900.00 | 10,050.00 | 4,115.98 | 88,960 |
| 2021-11-18 | 10,100.00 | 10,100.00 | 9,850.00 | 10,000.00 | 4,095.51 | 132,210 |
| 2021-11-17 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 4,115.98 | 222,866 |
| 2021-11-16 | 10,600.00 | 10,600.00 | 10,250.00 | 10,350.00 | 4,238.85 | 125,834 |
| 2021-11-15 | 10,500.00 | 10,600.00 | 10,100.00 | 10,550.00 | 4,320.76 | 175,166 |
| 2021-11-12 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 4,300.28 | 191,714 |
| 2021-11-11 | 9,950.00 | 10,150.00 | 9,950.00 | 10,000.00 | 4,095.51 | 166,036 |
| 2021-11-10 | 10,350.00 | 10,400.00 | 9,960.00 | 10,050.00 | 4,115.98 | 227,548 |
| 2021-11-09 | 10,200.00 | 10,650.00 | 10,150.00 | 10,350.00 | 4,238.85 | 324,532 |
| 2021-11-08 | 10,050.00 | 10,300.00 | 9,880.00 | 10,200.00 | 4,177.42 | 462,854 |
| 2021-11-05 | 11,550.00 | 12,400.00 | 9,040.00 | 10,150.00 | 4,156.94 | 2,784,806 |
| 2021-11-04 | 11,450.00 | 11,900.00 | 10,700.00 | 11,800.00 | 4,832.70 | 1,164,014 |
| 2021-11-03 | 12,000.00 | 12,100.00 | 11,350.00 | 11,450.00 | 4,689.35 | 266,766 |
| 2021-11-02 | 11,600.00 | 12,000.00 | 11,250.00 | 11,900.00 | 4,873.65 | 381,206 |
| 2021-11-01 | 11,650.00 | 12,000.00 | 11,200.00 | 11,600.00 | 4,750.79 | 344,034 |
| 2021-10-29 | 11,750.00 | 12,050.00 | 11,550.00 | 11,600.00 | 4,750.79 | 257,376 |
| 2021-10-28 | 12,000.00 | 12,250.00 | 11,750.00 | 11,750.00 | 4,812.22 | 275,692 |
| 2021-10-27 | 12,450.00 | 12,700.00 | 12,050.00 | 12,200.00 | 4,996.52 | 337,414 |
| 2021-10-26 | 12,500.00 | 12,800.00 | 12,250.00 | 12,350.00 | 5,057.95 | 415,480 |
| 2021-10-25 | 12,550.00 | 12,550.00 | 11,600.00 | 11,950.00 | 4,894.13 | 409,278 |
| 2021-10-22 | 12,200.00 | 12,700.00 | 12,100.00 | 12,450.00 | 5,098.90 | 310,270 |
| 2021-10-21 | 12,750.00 | 12,750.00 | 12,200.00 | 12,300.00 | 5,037.47 | 333,038 |
| 2021-10-20 | 13,450.00 | 13,450.00 | 12,500.00 | 12,700.00 | 5,201.29 | 437,596 |
| 2021-10-19 | 12,950.00 | 13,050.00 | 12,400.00 | 13,050.00 | 5,344.64 | 348,674 |
| 2021-10-18 | 14,100.00 | 14,150.00 | 12,750.00 | 12,800.00 | 5,242.25 | 858,274 |
| 2021-10-15 | 13,750.00 | 14,200.00 | 13,550.00 | 14,100.00 | 5,774.66 | 849,974 |
| 2021-10-14 | 13,900.00 | 13,950.00 | 13,350.00 | 13,750.00 | 11,262.64 | 244,719 |
← NewerPage 21 of 21 · 1,229 trading days
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.