Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,680.00 | 4,860.00 | 4,680.00 | 4,700.00 | 2,350.00 | 7,024 |
| 2026-01-19 | 4,725.00 | 4,785.00 | 4,660.00 | 4,685.00 | 2,342.50 | 25,852 |
| 2026-01-16 | 4,725.00 | 4,775.00 | 4,725.00 | 4,725.00 | 2,362.50 | 5,804 |
| 2026-01-15 | 4,715.00 | 4,780.00 | 4,715.00 | 4,725.00 | 2,362.50 | 16,862 |
| 2026-01-14 | 4,765.00 | 4,800.00 | 4,710.00 | 4,750.00 | 2,375.00 | 6,008 |
| 2026-01-13 | 4,750.00 | 4,790.00 | 4,745.00 | 4,750.00 | 2,375.00 | 10,706 |
| 2026-01-12 | 4,765.00 | 4,870.00 | 4,750.00 | 4,765.00 | 2,382.50 | 16,090 |
| 2026-01-09 | 4,745.00 | 4,825.00 | 4,740.00 | 4,765.00 | 2,382.50 | 10,884 |
| 2026-01-08 | 4,900.00 | 4,900.00 | 4,715.00 | 4,735.00 | 2,367.50 | 18,048 |
| 2026-01-07 | 4,800.00 | 4,825.00 | 4,785.00 | 4,800.00 | 2,400.00 | 12,762 |
| 2026-01-06 | 4,900.00 | 4,900.00 | 4,830.00 | 4,835.00 | 2,417.50 | 7,834 |
| 2026-01-05 | 4,970.00 | 4,970.00 | 4,870.00 | 4,880.00 | 2,440.00 | 9,620 |
| 2026-01-02 | 4,870.00 | 4,970.00 | 4,845.00 | 4,870.00 | 2,435.00 | 17,012 |
| 2025-12-30 | 4,830.00 | 4,900.00 | 4,830.00 | 4,870.00 | 2,435.00 | 8,882 |
| 2025-12-29 | 4,950.00 | 4,955.00 | 4,885.00 | 4,905.00 | 2,452.50 | 26,078 |
| 2025-12-26 | 5,080.00 | 5,080.00 | 4,925.00 | 5,040.00 | 2,395.00 | 15,462 |
| 2025-12-24 | 5,080.00 | 5,080.00 | 4,975.00 | 4,995.00 | 2,373.62 | 11,936 |
| 2025-12-23 | 5,080.00 | 5,080.00 | 4,975.00 | 5,000.00 | 2,375.99 | 21,716 |
| 2025-12-22 | 5,070.00 | 5,070.00 | 4,990.00 | 5,050.00 | 2,399.75 | 876 |
| 2025-12-19 | 5,030.00 | 5,090.00 | 4,950.00 | 5,030.00 | 2,390.25 | 5,368 |
| 2025-12-18 | 5,030.00 | 5,040.00 | 5,000.00 | 5,030.00 | 2,390.25 | 3,514 |
| 2025-12-17 | 5,010.00 | 5,040.00 | 4,990.00 | 5,030.00 | 2,390.25 | 3,550 |
| 2025-12-16 | 5,090.00 | 5,100.00 | 4,940.00 | 5,000.00 | 2,375.99 | 8,014 |
| 2025-12-15 | 5,010.00 | 5,060.00 | 4,990.00 | 5,040.00 | 2,395.00 | 3,576 |
| 2025-12-12 | 5,010.00 | 5,060.00 | 4,990.00 | 5,010.00 | 2,380.74 | 6,754 |
| 2025-12-11 | 5,010.00 | 5,050.00 | 5,000.00 | 5,010.00 | 2,380.74 | 5,040 |
| 2025-12-10 | 5,010.00 | 5,050.00 | 4,990.00 | 5,010.00 | 2,380.74 | 3,916 |
| 2025-12-09 | 5,080.00 | 5,080.00 | 4,975.00 | 5,010.00 | 2,380.74 | 7,342 |
| 2025-12-08 | 5,090.00 | 5,120.00 | 5,000.00 | 5,080.00 | 2,414.01 | 12,658 |
| 2025-12-05 | 5,080.00 | 5,110.00 | 5,030.00 | 5,090.00 | 2,418.76 | 9,402 |
| 2025-12-04 | 5,090.00 | 5,140.00 | 5,010.00 | 5,080.00 | 2,414.01 | 5,526 |
| 2025-12-03 | 5,040.00 | 5,090.00 | 5,020.00 | 5,060.00 | 2,404.50 | 5,738 |
| 2025-12-02 | 5,000.00 | 5,050.00 | 4,995.00 | 5,040.00 | 2,395.00 | 16,588 |
| 2025-12-01 | 4,970.00 | 5,050.00 | 4,970.00 | 4,995.00 | 2,373.62 | 5,850 |
| 2025-11-28 | 4,995.00 | 5,020.00 | 4,970.00 | 4,990.00 | 2,371.24 | 3,086 |
| 2025-11-27 | 5,040.00 | 5,040.00 | 4,970.00 | 4,975.00 | 2,364.11 | 4,206 |
| 2025-11-26 | 4,935.00 | 5,000.00 | 4,935.00 | 4,995.00 | 2,373.62 | 5,380 |
| 2025-11-25 | 4,970.00 | 5,000.00 | 4,900.00 | 4,935.00 | 2,345.10 | 5,560 |
| 2025-11-24 | 4,970.00 | 5,010.00 | 4,950.00 | 4,950.00 | 2,352.23 | 2,554 |
| 2025-11-21 | 4,980.00 | 5,010.00 | 4,930.00 | 4,970.00 | 2,361.74 | 14,376 |
| 2025-11-20 | 4,950.00 | 5,020.00 | 4,940.00 | 4,995.00 | 2,373.62 | 9,346 |
| 2025-11-19 | 5,010.00 | 5,010.00 | 4,960.00 | 4,965.00 | 2,359.36 | 15,602 |
| 2025-11-18 | 4,990.00 | 5,050.00 | 4,685.00 | 5,010.00 | 2,380.74 | 17,960 |
| 2025-11-17 | 4,970.00 | 4,990.00 | 4,930.00 | 4,940.00 | 2,347.48 | 27,762 |
| 2025-11-14 | 4,980.00 | 5,000.00 | 4,970.00 | 4,990.00 | 2,371.24 | 17,468 |
| 2025-11-13 | 4,960.00 | 5,020.00 | 4,960.00 | 4,995.00 | 2,373.62 | 42,606 |
| 2025-11-12 | 4,960.00 | 4,995.00 | 4,960.00 | 4,995.00 | 2,373.62 | 11,496 |
| 2025-11-11 | 5,000.00 | 5,000.00 | 4,920.00 | 4,960.00 | 2,356.98 | 15,692 |
| 2025-11-10 | 4,940.00 | 4,975.00 | 4,920.00 | 4,960.00 | 2,356.98 | 20,872 |
| 2025-11-07 | 4,970.00 | 4,975.00 | 4,910.00 | 4,940.00 | 2,347.48 | 74,648 |
| 2025-11-06 | 4,970.00 | 4,970.00 | 4,915.00 | 4,970.00 | 2,361.74 | 20,648 |
| 2025-11-05 | 5,040.00 | 5,040.00 | 4,850.00 | 4,930.00 | 2,342.73 | 34,102 |
| 2025-11-04 | 4,920.00 | 4,960.00 | 4,915.00 | 4,930.00 | 2,342.73 | 22,780 |
| 2025-11-03 | 4,985.00 | 4,985.00 | 4,905.00 | 4,920.00 | 2,337.98 | 77,120 |
| 2025-10-31 | 4,955.00 | 5,010.00 | 4,950.00 | 4,985.00 | 2,368.86 | 39,422 |
| 2025-10-30 | 5,050.00 | 5,050.00 | 4,965.00 | 4,980.00 | 2,366.49 | 33,912 |
| 2025-10-29 | 5,050.00 | 5,050.00 | 5,020.00 | 5,030.00 | 2,390.25 | 15,452 |
| 2025-10-28 | 5,050.00 | 5,060.00 | 5,020.00 | 5,050.00 | 2,399.75 | 17,576 |
| 2025-10-27 | 5,040.00 | 5,070.00 | 5,030.00 | 5,050.00 | 2,399.75 | 17,814 |
| 2025-10-24 | 5,050.00 | 5,060.00 | 5,030.00 | 5,040.00 | 2,395.00 | 17,200 |
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.