Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,330.00 | 5,460.00 | 5,330.00 | 5,430.00 | 2,580.33 | 8,214 |
| 2025-01-21 | 5,550.00 | 5,550.00 | 5,370.00 | 5,370.00 | 2,551.82 | 13,626 |
| 2025-01-20 | 5,490.00 | 5,570.00 | 5,400.00 | 5,550.00 | 2,637.35 | 9,906 |
| 2025-01-17 | 5,540.00 | 5,540.00 | 5,430.00 | 5,490.00 | 2,608.84 | 5,726 |
| 2025-01-16 | 5,490.00 | 5,490.00 | 5,450.00 | 5,490.00 | 2,608.84 | 5,050 |
| 2025-01-15 | 5,520.00 | 5,590.00 | 5,390.00 | 5,470.00 | 2,599.34 | 5,706 |
| 2025-01-14 | 5,500.00 | 5,500.00 | 5,380.00 | 5,480.00 | 2,604.09 | 3,384 |
| 2025-01-13 | 5,580.00 | 5,590.00 | 5,360.00 | 5,440.00 | 2,585.08 | 9,560 |
| 2025-01-10 | 5,570.00 | 5,730.00 | 5,500.00 | 5,580.00 | 2,651.61 | 16,890 |
| 2025-01-09 | 5,540.00 | 5,590.00 | 5,480.00 | 5,570.00 | 2,646.86 | 9,378 |
| 2025-01-08 | 5,500.00 | 5,550.00 | 5,430.00 | 5,460.00 | 2,594.58 | 2,416 |
| 2025-01-07 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 2,613.59 | 7,622 |
| 2025-01-06 | 5,450.00 | 5,490.00 | 5,320.00 | 5,490.00 | 2,608.84 | 13,582 |
| 2025-01-03 | 5,330.00 | 5,410.00 | 5,290.00 | 5,350.00 | 2,542.31 | 8,986 |
| 2025-01-02 | 5,530.00 | 5,530.00 | 5,220.00 | 5,330.00 | 2,532.81 | 15,234 |
| 2024-12-30 | 5,690.00 | 5,690.00 | 5,420.00 | 5,550.00 | 2,637.35 | 4,670 |
| 2024-12-27 | 5,450.00 | 5,700.00 | 5,290.00 | 5,700.00 | 2,708.63 | 10,002 |
| 2024-12-26 | 5,500.00 | 5,600.00 | 5,320.00 | 5,500.00 | 2,494.79 | 9,154 |
| 2024-12-24 | 5,670.00 | 5,680.00 | 5,350.00 | 5,500.00 | 2,494.79 | 15,638 |
| 2024-12-23 | 5,800.00 | 5,850.00 | 5,440.00 | 5,600.00 | 2,540.15 | 34,588 |
| 2024-12-20 | 5,570.00 | 5,570.00 | 5,290.00 | 5,500.00 | 2,494.79 | 11,578 |
| 2024-12-19 | 5,430.00 | 5,600.00 | 5,400.00 | 5,570.00 | 2,526.54 | 4,670 |
| 2024-12-18 | 5,560.00 | 5,660.00 | 5,430.00 | 5,510.00 | 2,499.33 | 26,652 |
| 2024-12-17 | 5,780.00 | 5,780.00 | 5,310.00 | 5,500.00 | 2,494.79 | 24,988 |
| 2024-12-16 | 5,270.00 | 5,880.00 | 5,050.00 | 5,780.00 | 2,621.80 | 211,902 |
| 2024-12-13 | 4,935.00 | 5,100.00 | 4,935.00 | 5,100.00 | 2,313.35 | 17,882 |
| 2024-12-12 | 5,090.00 | 5,090.00 | 4,940.00 | 4,970.00 | 2,254.38 | 8,442 |
| 2024-12-11 | 4,805.00 | 5,000.00 | 4,805.00 | 5,000.00 | 2,267.99 | 8,222 |
| 2024-12-10 | 4,845.00 | 4,850.00 | 4,555.00 | 4,805.00 | 2,179.54 | 13,630 |
| 2024-12-09 | 5,060.00 | 5,060.00 | 4,600.00 | 4,720.00 | 2,140.98 | 35,208 |
| 2024-12-06 | 5,040.00 | 5,270.00 | 4,955.00 | 5,070.00 | 2,299.74 | 43,518 |
| 2024-12-05 | 5,080.00 | 5,190.00 | 5,080.00 | 5,110.00 | 2,317.89 | 2,494 |
| 2024-12-04 | 5,160.00 | 5,160.00 | 5,000.00 | 5,140.00 | 2,331.50 | 5,592 |
| 2024-12-03 | 5,100.00 | 5,180.00 | 5,100.00 | 5,160.00 | 2,340.57 | 4,354 |
| 2024-12-02 | 5,150.00 | 5,160.00 | 5,060.00 | 5,150.00 | 2,336.03 | 11,358 |
| 2024-11-29 | 5,160.00 | 5,190.00 | 5,080.00 | 5,190.00 | 2,354.18 | 6,040 |
| 2024-11-28 | 5,170.00 | 5,170.00 | 5,120.00 | 5,160.00 | 2,340.57 | 2,152 |
| 2024-11-27 | 5,100.00 | 5,190.00 | 5,080.00 | 5,170.00 | 2,345.10 | 5,666 |
| 2024-11-26 | 5,130.00 | 5,240.00 | 5,010.00 | 5,100.00 | 2,313.35 | 13,754 |
| 2024-11-25 | 5,300.00 | 5,300.00 | 4,960.00 | 5,130.00 | 2,326.96 | 44,232 |
| 2024-11-22 | 5,230.00 | 5,280.00 | 5,190.00 | 5,190.00 | 2,354.18 | 5,546 |
| 2024-11-21 | 5,200.00 | 5,280.00 | 5,090.00 | 5,230.00 | 2,372.32 | 5,288 |
| 2024-11-20 | 5,090.00 | 5,260.00 | 5,090.00 | 5,230.00 | 2,372.32 | 11,100 |
| 2024-11-19 | 5,060.00 | 5,140.00 | 5,020.00 | 5,130.00 | 2,326.96 | 9,336 |
| 2024-11-18 | 5,020.00 | 5,100.00 | 4,985.00 | 5,090.00 | 2,308.82 | 19,114 |
| 2024-11-15 | 5,110.00 | 5,110.00 | 5,000.00 | 5,020.00 | 2,277.06 | 40,130 |
| 2024-11-14 | 5,160.00 | 5,190.00 | 5,020.00 | 5,120.00 | 2,322.42 | 18,180 |
| 2024-11-13 | 5,260.00 | 5,260.00 | 5,150.00 | 5,160.00 | 2,340.57 | 21,374 |
| 2024-11-12 | 5,460.00 | 5,460.00 | 5,240.00 | 5,270.00 | 2,390.46 | 15,584 |
| 2024-11-11 | 5,500.00 | 5,570.00 | 5,450.00 | 5,470.00 | 2,481.18 | 8,748 |
| 2024-11-08 | 5,500.00 | 5,600.00 | 5,500.00 | 5,570.00 | 2,526.54 | 9,666 |
| 2024-11-07 | 5,530.00 | 5,670.00 | 5,500.00 | 5,530.00 | 2,508.40 | 6,912 |
| 2024-11-06 | 5,600.00 | 5,640.00 | 5,520.00 | 5,530.00 | 2,508.40 | 4,910 |
| 2024-11-05 | 5,600.00 | 5,680.00 | 5,570.00 | 5,590.00 | 2,535.62 | 2,246 |
| 2024-11-04 | 5,570.00 | 5,660.00 | 5,500.00 | 5,600.00 | 2,540.15 | 11,710 |
| 2024-11-01 | 5,600.00 | 5,600.00 | 5,530.00 | 5,560.00 | 2,522.01 | 6,850 |
| 2024-10-31 | 5,690.00 | 5,690.00 | 5,600.00 | 5,630.00 | 2,553.76 | 11,348 |
| 2024-10-30 | 5,850.00 | 5,890.00 | 5,680.00 | 5,730.00 | 2,599.12 | 6,074 |
| 2024-10-29 | 5,810.00 | 5,960.00 | 5,650.00 | 5,740.00 | 2,603.66 | 6,340 |
| 2024-10-28 | 5,750.00 | 5,950.00 | 5,750.00 | 5,810.00 | 2,635.41 | 2,198 |
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.