Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,290.00 | 5,290.00 | 5,190.00 | 5,220.00 | 2,480.54 | 6,654 |
| 2025-04-22 | 5,150.00 | 5,300.00 | 5,110.00 | 5,220.00 | 2,480.54 | 11,932 |
| 2025-04-21 | 5,230.00 | 5,280.00 | 5,150.00 | 5,160.00 | 2,452.02 | 6,082 |
| 2025-04-18 | 5,210.00 | 5,340.00 | 5,090.00 | 5,190.00 | 2,466.28 | 17,174 |
| 2025-04-17 | 5,060.00 | 5,180.00 | 5,060.00 | 5,130.00 | 2,437.77 | 8,138 |
| 2025-04-16 | 5,110.00 | 5,410.00 | 5,100.00 | 5,100.00 | 2,423.51 | 59,360 |
| 2025-04-15 | 5,100.00 | 5,190.00 | 5,040.00 | 5,100.00 | 2,423.51 | 10,962 |
| 2025-04-14 | 5,110.00 | 5,150.00 | 5,000.00 | 5,100.00 | 2,423.51 | 11,584 |
| 2025-04-11 | 5,100.00 | 5,150.00 | 5,040.00 | 5,040.00 | 2,395.00 | 12,256 |
| 2025-04-10 | 5,040.00 | 5,250.00 | 5,030.00 | 5,150.00 | 2,447.27 | 11,478 |
| 2025-04-09 | 5,350.00 | 5,350.00 | 5,000.00 | 5,000.00 | 2,375.99 | 26,414 |
| 2025-04-08 | 5,400.00 | 5,400.00 | 5,270.00 | 5,290.00 | 2,513.80 | 21,012 |
| 2025-04-07 | 5,150.00 | 5,390.00 | 5,000.00 | 5,350.00 | 2,542.31 | 43,708 |
| 2025-04-04 | 5,080.00 | 5,090.00 | 4,990.00 | 5,090.00 | 2,418.76 | 7,726 |
| 2025-04-03 | 5,080.00 | 5,090.00 | 5,010.00 | 5,090.00 | 2,418.76 | 3,606 |
| 2025-04-02 | 5,090.00 | 5,090.00 | 4,990.00 | 5,090.00 | 2,418.76 | 10,742 |
| 2025-04-01 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 2,423.51 | 14,690 |
| 2025-03-31 | 4,855.00 | 4,995.00 | 4,855.00 | 4,900.00 | 2,328.47 | 9,684 |
| 2025-03-28 | 5,060.00 | 5,060.00 | 4,990.00 | 5,000.00 | 2,375.99 | 5,514 |
| 2025-03-27 | 5,000.00 | 5,110.00 | 4,980.00 | 5,090.00 | 2,418.76 | 14,408 |
| 2025-03-26 | 5,110.00 | 5,110.00 | 5,020.00 | 5,050.00 | 2,399.75 | 4,730 |
| 2025-03-25 | 5,080.00 | 5,080.00 | 5,000.00 | 5,060.00 | 2,404.50 | 5,970 |
| 2025-03-24 | 5,030.00 | 5,120.00 | 5,000.00 | 5,000.00 | 2,375.99 | 14,048 |
| 2025-03-21 | 5,060.00 | 5,140.00 | 5,010.00 | 5,070.00 | 2,409.26 | 7,242 |
| 2025-03-20 | 5,110.00 | 5,110.00 | 5,030.00 | 5,090.00 | 2,418.76 | 5,526 |
| 2025-03-19 | 5,030.00 | 5,080.00 | 5,030.00 | 5,060.00 | 2,404.50 | 8,514 |
| 2025-03-18 | 5,150.00 | 5,150.00 | 5,020.00 | 5,030.00 | 2,390.25 | 5,684 |
| 2025-03-17 | 5,110.00 | 5,120.00 | 4,995.00 | 5,030.00 | 2,390.25 | 10,208 |
| 2025-03-14 | 5,160.00 | 5,160.00 | 4,960.00 | 5,050.00 | 2,399.75 | 15,100 |
| 2025-03-13 | 4,995.00 | 5,120.00 | 4,990.00 | 5,040.00 | 2,395.00 | 5,466 |
| 2025-03-12 | 5,010.00 | 5,430.00 | 4,945.00 | 4,995.00 | 2,373.62 | 39,670 |
| 2025-03-11 | 4,970.00 | 5,000.00 | 4,875.00 | 4,990.00 | 2,371.24 | 21,906 |
| 2025-03-10 | 4,985.00 | 5,010.00 | 4,950.00 | 5,010.00 | 2,380.74 | 7,852 |
| 2025-03-07 | 5,000.00 | 5,040.00 | 4,955.00 | 4,985.00 | 2,368.86 | 4,952 |
| 2025-03-06 | 5,040.00 | 5,050.00 | 5,000.00 | 5,050.00 | 2,399.75 | 3,370 |
| 2025-03-05 | 5,080.00 | 5,090.00 | 4,980.00 | 5,040.00 | 2,395.00 | 17,786 |
| 2025-03-04 | 4,980.00 | 5,130.00 | 4,900.00 | 5,020.00 | 2,385.50 | 12,208 |
| 2025-02-28 | 5,060.00 | 5,120.00 | 5,000.00 | 5,020.00 | 2,385.50 | 11,710 |
| 2025-02-27 | 5,130.00 | 5,130.00 | 5,040.00 | 5,060.00 | 2,404.50 | 11,850 |
| 2025-02-26 | 5,100.00 | 5,190.00 | 5,070.00 | 5,130.00 | 2,437.77 | 5,598 |
| 2025-02-25 | 5,090.00 | 5,160.00 | 5,050.00 | 5,110.00 | 2,428.26 | 10,418 |
| 2025-02-24 | 5,180.00 | 5,220.00 | 5,070.00 | 5,080.00 | 2,414.01 | 17,614 |
| 2025-02-21 | 5,060.00 | 5,200.00 | 5,040.00 | 5,130.00 | 2,437.77 | 13,930 |
| 2025-02-20 | 5,080.00 | 5,170.00 | 5,040.00 | 5,060.00 | 2,404.50 | 18,020 |
| 2025-02-19 | 5,100.00 | 5,190.00 | 5,060.00 | 5,080.00 | 2,414.01 | 11,308 |
| 2025-02-18 | 5,090.00 | 5,170.00 | 5,020.00 | 5,110.00 | 2,428.26 | 20,714 |
| 2025-02-17 | 5,040.00 | 5,190.00 | 5,030.00 | 5,090.00 | 2,418.76 | 15,588 |
| 2025-02-14 | 5,020.00 | 5,080.00 | 5,000.00 | 5,040.00 | 2,395.00 | 9,420 |
| 2025-02-13 | 5,100.00 | 5,100.00 | 4,990.00 | 5,020.00 | 2,385.50 | 25,348 |
| 2025-02-12 | 5,150.00 | 5,150.00 | 5,000.00 | 5,130.00 | 2,437.77 | 13,752 |
| 2025-02-11 | 5,000.00 | 5,150.00 | 4,990.00 | 5,150.00 | 2,447.27 | 7,080 |
| 2025-02-10 | 4,990.00 | 5,090.00 | 4,990.00 | 5,000.00 | 2,375.99 | 13,068 |
| 2025-02-07 | 5,100.00 | 5,130.00 | 5,060.00 | 5,090.00 | 2,418.76 | 3,948 |
| 2025-02-06 | 5,240.00 | 5,240.00 | 5,050.00 | 5,090.00 | 2,418.76 | 8,820 |
| 2025-02-05 | 5,200.00 | 5,200.00 | 5,080.00 | 5,090.00 | 2,418.76 | 5,818 |
| 2025-02-04 | 5,050.00 | 5,200.00 | 5,050.00 | 5,100.00 | 2,423.51 | 5,356 |
| 2025-02-03 | 5,130.00 | 5,220.00 | 5,010.00 | 5,050.00 | 2,399.75 | 13,378 |
| 2025-01-31 | 5,340.00 | 5,380.00 | 4,950.00 | 5,180.00 | 2,461.53 | 33,850 |
| 2025-01-24 | 5,400.00 | 5,480.00 | 5,320.00 | 5,340.00 | 2,537.56 | 10,200 |
| 2025-01-23 | 5,470.00 | 5,470.00 | 5,340.00 | 5,410.00 | 2,570.82 | 5,906 |
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.