Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,370.00 | 5,490.00 | 5,370.00 | 5,480.00 | 2,604.09 | 31,334 |
| 2025-07-22 | 5,410.00 | 5,440.00 | 5,360.00 | 5,370.00 | 2,551.82 | 11,258 |
| 2025-07-21 | 5,430.00 | 5,430.00 | 5,370.00 | 5,410.00 | 2,570.82 | 10,202 |
| 2025-07-18 | 5,430.00 | 5,450.00 | 5,350.00 | 5,430.00 | 2,580.33 | 3,066 |
| 2025-07-17 | 5,340.00 | 5,400.00 | 5,330.00 | 5,400.00 | 2,566.07 | 4,680 |
| 2025-07-16 | 5,450.00 | 5,450.00 | 5,370.00 | 5,370.00 | 2,551.82 | 5,624 |
| 2025-07-15 | 5,420.00 | 5,450.00 | 5,360.00 | 5,440.00 | 2,585.08 | 3,458 |
| 2025-07-14 | 5,450.00 | 5,450.00 | 5,390.00 | 5,420.00 | 2,575.58 | 6,726 |
| 2025-07-11 | 5,410.00 | 5,450.00 | 5,390.00 | 5,440.00 | 2,585.08 | 5,652 |
| 2025-07-10 | 5,400.00 | 5,430.00 | 5,360.00 | 5,410.00 | 2,570.82 | 10,932 |
| 2025-07-09 | 5,370.00 | 5,400.00 | 5,350.00 | 5,400.00 | 2,566.07 | 7,770 |
| 2025-07-08 | 5,360.00 | 5,370.00 | 5,340.00 | 5,370.00 | 2,551.82 | 4,116 |
| 2025-07-07 | 5,310.00 | 5,400.00 | 5,310.00 | 5,360.00 | 2,547.06 | 5,250 |
| 2025-07-04 | 5,340.00 | 5,340.00 | 5,270.00 | 5,310.00 | 2,523.30 | 7,230 |
| 2025-07-03 | 5,330.00 | 5,350.00 | 5,290.00 | 5,340.00 | 2,537.56 | 6,932 |
| 2025-07-02 | 5,310.00 | 5,350.00 | 5,290.00 | 5,330.00 | 2,532.81 | 2,750 |
| 2025-07-01 | 5,360.00 | 5,360.00 | 5,290.00 | 5,310.00 | 2,523.30 | 3,562 |
| 2025-06-30 | 5,240.00 | 5,370.00 | 5,240.00 | 5,360.00 | 2,547.06 | 6,126 |
| 2025-06-27 | 5,300.00 | 5,320.00 | 5,240.00 | 5,290.00 | 2,513.80 | 5,026 |
| 2025-06-26 | 5,340.00 | 5,380.00 | 5,280.00 | 5,300.00 | 2,518.55 | 27,846 |
| 2025-06-25 | 5,370.00 | 5,380.00 | 5,290.00 | 5,340.00 | 2,537.56 | 17,172 |
| 2025-06-24 | 5,380.00 | 5,380.00 | 5,290.00 | 5,320.00 | 2,528.06 | 15,740 |
| 2025-06-23 | 5,430.00 | 5,430.00 | 5,250.00 | 5,380.00 | 2,556.57 | 6,014 |
| 2025-06-20 | 5,390.00 | 5,410.00 | 5,340.00 | 5,400.00 | 2,566.07 | 5,382 |
| 2025-06-19 | 5,450.00 | 5,450.00 | 5,260.00 | 5,390.00 | 2,561.32 | 3,244 |
| 2025-06-18 | 5,290.00 | 5,390.00 | 5,290.00 | 5,390.00 | 2,561.32 | 19,550 |
| 2025-06-17 | 5,350.00 | 5,400.00 | 5,320.00 | 5,370.00 | 2,551.82 | 19,228 |
| 2025-06-16 | 5,290.00 | 5,400.00 | 5,260.00 | 5,370.00 | 2,551.82 | 14,254 |
| 2025-06-13 | 5,350.00 | 5,370.00 | 5,240.00 | 5,290.00 | 2,513.80 | 23,278 |
| 2025-06-12 | 5,290.00 | 5,390.00 | 5,250.00 | 5,350.00 | 2,542.31 | 14,400 |
| 2025-06-11 | 5,340.00 | 5,370.00 | 5,280.00 | 5,290.00 | 2,513.80 | 14,062 |
| 2025-06-10 | 5,290.00 | 5,330.00 | 5,230.00 | 5,330.00 | 2,532.81 | 11,898 |
| 2025-06-09 | 5,290.00 | 5,350.00 | 5,240.00 | 5,290.00 | 2,513.80 | 8,160 |
| 2025-06-05 | 5,260.00 | 5,290.00 | 5,210.00 | 5,290.00 | 2,513.80 | 4,946 |
| 2025-06-04 | 5,290.00 | 5,290.00 | 5,220.00 | 5,280.00 | 2,509.05 | 7,540 |
| 2025-06-02 | 5,210.00 | 5,260.00 | 5,210.00 | 5,260.00 | 2,499.54 | 11,966 |
| 2025-05-30 | 5,200.00 | 5,250.00 | 5,170.00 | 5,210.00 | 2,475.78 | 9,442 |
| 2025-05-29 | 5,140.00 | 5,200.00 | 5,120.00 | 5,200.00 | 2,471.03 | 14,752 |
| 2025-05-28 | 5,110.00 | 5,180.00 | 5,110.00 | 5,140.00 | 2,442.52 | 4,856 |
| 2025-05-27 | 5,130.00 | 5,130.00 | 5,070.00 | 5,110.00 | 2,428.26 | 5,006 |
| 2025-05-26 | 5,090.00 | 5,090.00 | 5,060.00 | 5,070.00 | 2,409.26 | 6,778 |
| 2025-05-23 | 5,090.00 | 5,090.00 | 5,010.00 | 5,060.00 | 2,404.50 | 4,990 |
| 2025-05-22 | 5,050.00 | 5,160.00 | 5,030.00 | 5,080.00 | 2,414.01 | 13,140 |
| 2025-05-21 | 5,020.00 | 5,050.00 | 5,010.00 | 5,030.00 | 2,390.25 | 11,206 |
| 2025-05-20 | 5,050.00 | 5,050.00 | 5,000.00 | 5,010.00 | 2,380.74 | 7,022 |
| 2025-05-19 | 5,030.00 | 5,070.00 | 5,000.00 | 5,050.00 | 2,399.75 | 8,850 |
| 2025-05-16 | 5,060.00 | 5,060.00 | 5,020.00 | 5,030.00 | 2,390.25 | 9,590 |
| 2025-05-15 | 5,070.00 | 5,110.00 | 5,010.00 | 5,010.00 | 2,380.74 | 17,548 |
| 2025-05-14 | 5,110.00 | 5,110.00 | 5,030.00 | 5,070.00 | 2,409.26 | 3,442 |
| 2025-05-13 | 5,130.00 | 5,130.00 | 5,030.00 | 5,080.00 | 2,414.01 | 14,426 |
| 2025-05-12 | 5,020.00 | 5,130.00 | 5,020.00 | 5,050.00 | 2,399.75 | 2,810 |
| 2025-05-09 | 5,050.00 | 5,130.00 | 5,020.00 | 5,020.00 | 2,385.50 | 10,786 |
| 2025-05-08 | 5,010.00 | 5,090.00 | 5,000.00 | 5,050.00 | 2,399.75 | 10,796 |
| 2025-05-07 | 5,030.00 | 5,040.00 | 5,000.00 | 5,010.00 | 2,380.74 | 7,656 |
| 2025-05-02 | 5,010.00 | 5,080.00 | 5,010.00 | 5,040.00 | 2,395.00 | 4,914 |
| 2025-04-30 | 5,030.00 | 5,070.00 | 5,000.00 | 5,010.00 | 2,380.74 | 16,414 |
| 2025-04-29 | 5,120.00 | 5,170.00 | 5,020.00 | 5,030.00 | 2,390.25 | 26,212 |
| 2025-04-28 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 2,433.02 | 5,480 |
| 2025-04-25 | 5,220.00 | 5,220.00 | 5,120.00 | 5,160.00 | 2,452.02 | 15,748 |
| 2025-04-24 | 5,170.00 | 5,200.00 | 5,130.00 | 5,150.00 | 2,447.27 | 14,678 |
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.