Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,830.00 | 5,990.00 | 5,710.00 | 5,800.00 | 2,630.87 | 3,578 |
| 2024-10-24 | 5,820.00 | 5,880.00 | 5,820.00 | 5,830.00 | 2,644.48 | 1,724 |
| 2024-10-23 | 5,850.00 | 5,990.00 | 5,850.00 | 5,860.00 | 2,658.09 | 6,284 |
| 2024-10-22 | 5,990.00 | 6,000.00 | 5,850.00 | 5,850.00 | 2,653.55 | 4,078 |
| 2024-10-21 | 5,950.00 | 6,020.00 | 5,900.00 | 5,990.00 | 2,717.05 | 4,114 |
| 2024-10-18 | 5,900.00 | 6,020.00 | 5,850.00 | 5,960.00 | 2,703.45 | 3,202 |
| 2024-10-17 | 5,890.00 | 5,920.00 | 5,880.00 | 5,900.00 | 2,676.23 | 3,046 |
| 2024-10-16 | 5,920.00 | 6,070.00 | 5,830.00 | 5,890.00 | 2,671.70 | 4,642 |
| 2024-10-15 | 5,910.00 | 6,080.00 | 5,880.00 | 5,920.00 | 2,685.30 | 5,218 |
| 2024-10-14 | 5,940.00 | 5,940.00 | 5,760.00 | 5,910.00 | 2,680.77 | 7,600 |
| 2024-10-11 | 5,880.00 | 5,930.00 | 5,800.00 | 5,880.00 | 2,667.16 | 4,208 |
| 2024-10-10 | 5,850.00 | 5,980.00 | 5,770.00 | 5,870.00 | 2,662.62 | 6,456 |
| 2024-10-08 | 5,940.00 | 6,030.00 | 5,810.00 | 5,810.00 | 2,635.41 | 5,112 |
| 2024-10-07 | 5,980.00 | 6,040.00 | 5,870.00 | 5,880.00 | 2,667.16 | 4,514 |
| 2024-10-04 | 6,000.00 | 6,070.00 | 5,950.00 | 5,950.00 | 2,698.91 | 8,784 |
| 2024-10-02 | 5,880.00 | 6,000.00 | 5,880.00 | 5,950.00 | 2,698.91 | 6,258 |
| 2024-09-30 | 6,020.00 | 6,110.00 | 5,860.00 | 5,880.00 | 2,667.16 | 11,594 |
| 2024-09-27 | 6,120.00 | 6,180.00 | 5,960.00 | 6,020.00 | 2,730.66 | 14,974 |
| 2024-09-26 | 6,120.00 | 6,170.00 | 6,050.00 | 6,120.00 | 2,776.02 | 3,874 |
| 2024-09-25 | 6,200.00 | 6,200.00 | 6,060.00 | 6,120.00 | 2,776.02 | 9,448 |
| 2024-09-24 | 6,200.00 | 6,230.00 | 6,100.00 | 6,170.00 | 2,798.70 | 13,468 |
| 2024-09-23 | 6,170.00 | 6,270.00 | 6,170.00 | 6,190.00 | 2,807.77 | 13,826 |
| 2024-09-20 | 6,300.00 | 6,300.00 | 6,160.00 | 6,220.00 | 2,821.38 | 9,734 |
| 2024-09-19 | 6,170.00 | 6,270.00 | 6,170.00 | 6,200.00 | 2,812.31 | 16,788 |
| 2024-09-13 | 6,110.00 | 6,220.00 | 6,100.00 | 6,160.00 | 2,794.17 | 12,208 |
| 2024-09-12 | 6,120.00 | 6,160.00 | 6,000.00 | 6,100.00 | 2,766.95 | 20,010 |
| 2024-09-11 | 6,080.00 | 6,130.00 | 5,990.00 | 6,120.00 | 2,776.02 | 18,218 |
| 2024-09-10 | 6,040.00 | 6,130.00 | 6,040.00 | 6,080.00 | 2,757.88 | 14,226 |
| 2024-09-09 | 5,960.00 | 6,120.00 | 5,960.00 | 6,040.00 | 2,739.73 | 18,708 |
| 2024-09-06 | 6,100.00 | 6,150.00 | 5,950.00 | 6,090.00 | 2,762.41 | 18,402 |
| 2024-09-05 | 6,010.00 | 6,100.00 | 6,010.00 | 6,080.00 | 2,757.88 | 18,860 |
| 2024-09-04 | 6,050.00 | 6,080.00 | 5,670.00 | 6,070.00 | 2,753.34 | 32,516 |
| 2024-09-03 | 6,060.00 | 6,160.00 | 6,050.00 | 6,110.00 | 2,771.49 | 27,602 |
| 2024-09-02 | 6,130.00 | 6,160.00 | 6,020.00 | 6,020.00 | 2,730.66 | 25,240 |
| 2024-08-30 | 6,070.00 | 6,150.00 | 5,960.00 | 6,120.00 | 2,776.02 | 27,214 |
| 2024-08-29 | 5,990.00 | 6,140.00 | 5,920.00 | 6,080.00 | 2,757.88 | 29,868 |
| 2024-08-28 | 5,740.00 | 6,190.00 | 5,720.00 | 6,030.00 | 2,735.20 | 83,430 |
| 2024-08-27 | 5,550.00 | 5,670.00 | 5,550.00 | 5,600.00 | 2,540.15 | 14,774 |
| 2024-08-26 | 5,730.00 | 5,770.00 | 5,620.00 | 5,660.00 | 2,567.37 | 19,604 |
| 2024-08-23 | 5,910.00 | 6,030.00 | 5,750.00 | 5,780.00 | 2,621.80 | 80,420 |
| 2024-08-22 | 6,070.00 | 6,320.00 | 5,730.00 | 6,030.00 | 2,735.20 | 99,422 |
| 2024-08-21 | 6,230.00 | 6,340.00 | 6,040.00 | 6,070.00 | 2,753.34 | 45,722 |
| 2024-08-20 | 6,440.00 | 6,490.00 | 6,030.00 | 6,220.00 | 2,821.38 | 125,024 |
| 2024-08-19 | 6,030.00 | 6,610.00 | 5,920.00 | 6,440.00 | 2,921.17 | 410,340 |
| 2024-08-16 | 5,760.00 | 6,030.00 | 5,650.00 | 6,030.00 | 2,735.20 | 80,604 |
| 2024-08-14 | 5,610.00 | 5,800.00 | 5,570.00 | 5,660.00 | 2,567.37 | 23,032 |
| 2024-08-13 | 5,760.00 | 5,760.00 | 5,560.00 | 5,650.00 | 2,562.83 | 9,426 |
| 2024-08-12 | 5,840.00 | 5,840.00 | 5,670.00 | 5,750.00 | 2,608.19 | 19,156 |
| 2024-08-09 | 5,990.00 | 6,000.00 | 5,420.00 | 5,710.00 | 2,590.05 | 79,288 |
| 2024-08-08 | 5,310.00 | 6,000.00 | 5,300.00 | 5,900.00 | 2,676.23 | 286,722 |
| 2024-08-07 | 5,210.00 | 5,350.00 | 5,210.00 | 5,300.00 | 2,404.07 | 13,612 |
| 2024-08-06 | 5,160.00 | 5,350.00 | 5,140.00 | 5,210.00 | 2,363.25 | 20,020 |
| 2024-08-05 | 5,610.00 | 5,610.00 | 5,150.00 | 5,160.00 | 2,340.57 | 50,146 |
| 2024-08-02 | 5,680.00 | 5,770.00 | 5,550.00 | 5,610.00 | 2,544.69 | 6,768 |
| 2024-08-01 | 5,630.00 | 5,760.00 | 5,630.00 | 5,680.00 | 2,576.44 | 3,280 |
| 2024-07-31 | 5,650.00 | 5,800.00 | 5,600.00 | 5,630.00 | 2,553.76 | 4,022 |
| 2024-07-30 | 5,650.00 | 5,840.00 | 5,650.00 | 5,650.00 | 2,562.83 | 5,732 |
| 2024-07-29 | 5,700.00 | 5,790.00 | 5,480.00 | 5,650.00 | 2,562.83 | 7,336 |
| 2024-07-26 | 5,650.00 | 5,740.00 | 5,650.00 | 5,680.00 | 2,576.44 | 2,232 |
| 2024-07-25 | 5,710.00 | 5,880.00 | 5,680.00 | 5,700.00 | 2,585.51 | 6,834 |
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.