Changhae Ethanol Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	13,750.00	13,800.00	13,600.00	13,650.00	10,347.01	25,041
2021-11-24	13,850.00	13,900.00	13,700.00	13,700.00	10,384.91	34,675
2021-11-23	13,900.00	14,000.00	13,800.00	13,800.00	10,460.71	24,857
2021-11-22	13,800.00	13,900.00	13,700.00	13,850.00	10,498.62	25,944
2021-11-19	13,700.00	13,800.00	13,600.00	13,800.00	10,460.71	29,857
2021-11-18	13,850.00	13,850.00	13,550.00	13,700.00	10,384.91	39,152
2021-11-17	13,800.00	13,850.00	13,500.00	13,750.00	10,422.81	60,008
2021-11-16	14,000.00	14,050.00	13,750.00	13,800.00	10,460.71	59,094
2021-11-15	14,050.00	14,400.00	13,950.00	14,100.00	10,688.12	64,051
2021-11-12	13,850.00	14,050.00	13,750.00	14,000.00	10,612.32	44,144
2021-11-11	13,850.00	14,050.00	13,700.00	13,850.00	10,498.62	52,575
2021-11-10	14,200.00	14,200.00	13,750.00	13,900.00	10,536.52	87,874
2021-11-09	13,900.00	14,200.00	13,850.00	14,200.00	10,763.92	55,721
2021-11-08	14,450.00	14,450.00	14,000.00	14,050.00	10,650.22	64,797
2021-11-05	14,800.00	14,800.00	14,300.00	14,450.00	10,953.43	109,646
2021-11-04	14,400.00	14,750.00	14,250.00	14,650.00	11,105.03	140,115
2021-11-03	14,400.00	14,450.00	14,150.00	14,400.00	10,915.53	42,140
2021-11-02	14,500.00	14,800.00	14,350.00	14,400.00	10,915.53	71,471
2021-11-01	14,250.00	14,600.00	14,250.00	14,450.00	10,953.43	72,641
2021-10-29	14,150.00	14,400.00	14,000.00	14,350.00	10,877.63	68,173
2021-10-28	14,400.00	14,850.00	14,100.00	14,100.00	10,688.12	135,840
2021-10-27	14,300.00	14,450.00	14,100.00	14,400.00	10,915.53	91,320
2021-10-26	14,400.00	14,500.00	14,250.00	14,300.00	10,839.73	37,709

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.