Changhae Ethanol Co., Ltd. (KOSDAQ:004650)
South Korea · Delayed Price · Currency is KRW 9,680.00
-30.00 (-0.31%)
At close: Oct 31, 2025
Changhae Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,790.00 | 9,790.00 | 9,640.00 | 9,680.00 | 9,680.00 | -0.31% | 19,627 |
| Oct 30, 2025 | 9,750.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,710.00 | -0.72% | 22,236 |
| Oct 29, 2025 | 9,860.00 | 9,900.00 | 9,750.00 | 9,780.00 | 9,780.00 | -1.01% | 30,132 |
| Oct 28, 2025 | 9,870.00 | 9,900.00 | 9,850.00 | 9,880.00 | 9,880.00 | 0.20% | 9,855 |
| Oct 27, 2025 | 9,960.00 | 9,960.00 | 9,840.00 | 9,860.00 | 9,860.00 | -1.00% | 35,576 |
| Oct 24, 2025 | 9,950.00 | 9,970.00 | 9,900.00 | 9,960.00 | 9,960.00 | 0.50% | 14,474 |
| Oct 23, 2025 | 9,910.00 | 9,940.00 | 9,870.00 | 9,910.00 | 9,910.00 | - | 10,916 |
| Oct 22, 2025 | 9,930.00 | 9,930.00 | 9,840.00 | 9,910.00 | 9,910.00 | 0.20% | 9,662 |
| Oct 21, 2025 | 9,950.00 | 9,950.00 | 9,820.00 | 9,890.00 | 9,890.00 | 0.10% | 15,304 |
| Oct 20, 2025 | 9,990.00 | 9,990.00 | 9,850.00 | 9,880.00 | 9,880.00 | -0.20% | 9,175 |
| Oct 17, 2025 | 9,970.00 | 9,970.00 | 9,890.00 | 9,900.00 | 9,900.00 | -0.90% | 13,085 |
| Oct 16, 2025 | 9,990.00 | 10,020.00 | 9,930.00 | 9,990.00 | 9,990.00 | 0.30% | 11,322 |
| Oct 15, 2025 | 9,870.00 | 9,960.00 | 9,870.00 | 9,960.00 | 9,960.00 | 0.91% | 14,048 |
| Oct 14, 2025 | 9,940.00 | 9,940.00 | 9,790.00 | 9,870.00 | 9,870.00 | 0.20% | 13,753 |
| Oct 13, 2025 | 9,920.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | -0.71% | 14,716 |
| Oct 10, 2025 | 9,980.00 | 10,020.00 | 9,860.00 | 9,920.00 | 9,920.00 | -0.30% | 21,480 |
| Oct 2, 2025 | 9,930.00 | 10,000.00 | 9,840.00 | 9,950.00 | 9,950.00 | 0.91% | 9,237 |
| Oct 1, 2025 | 9,890.00 | 9,910.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.30% | 9,668 |
| Sep 30, 2025 | 9,950.00 | 10,000.00 | 9,860.00 | 9,890.00 | 9,890.00 | -0.30% | 15,317 |
| Sep 29, 2025 | 9,980.00 | 9,980.00 | 9,910.00 | 9,920.00 | 9,920.00 | -0.30% | 8,248 |
| Sep 26, 2025 | 10,020.00 | 10,020.00 | 9,870.00 | 9,950.00 | 9,950.00 | -0.30% | 24,227 |
| Sep 25, 2025 | 10,020.00 | 10,020.00 | 9,940.00 | 9,980.00 | 9,980.00 | 0.10% | 13,179 |
| Sep 24, 2025 | 10,060.00 | 10,060.00 | 9,930.00 | 9,970.00 | 9,970.00 | -0.40% | 34,415 |
| Sep 23, 2025 | 10,040.00 | 10,100.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.30% | 9,562 |
| Sep 22, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.40% | 11,294 |
| Sep 19, 2025 | 10,040.00 | 10,110.00 | 9,990.00 | 10,080.00 | 10,080.00 | 0.60% | 12,650 |
| Sep 18, 2025 | 10,070.00 | 10,090.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.10% | 11,631 |
| Sep 17, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,030.00 | 10,030.00 | 0.10% | 11,887 |
| Sep 16, 2025 | 10,070.00 | 10,110.00 | 10,010.00 | 10,020.00 | 10,020.00 | -0.79% | 13,759 |
| Sep 15, 2025 | 10,070.00 | 10,100.00 | 10,030.00 | 10,100.00 | 10,100.00 | 0.30% | 9,433 |
| Sep 12, 2025 | 10,070.00 | 10,130.00 | 10,010.00 | 10,070.00 | 10,070.00 | 0.50% | 21,251 |
| Sep 11, 2025 | 10,140.00 | 10,140.00 | 9,960.00 | 10,020.00 | 10,020.00 | -0.89% | 36,271 |
| Sep 10, 2025 | 10,110.00 | 10,130.00 | 10,040.00 | 10,110.00 | 10,110.00 | 0.30% | 18,624 |
| Sep 9, 2025 | 10,060.00 | 10,090.00 | 9,980.00 | 10,080.00 | 10,080.00 | 0.40% | 7,871 |
| Sep 8, 2025 | 9,990.00 | 10,070.00 | 9,940.00 | 10,040.00 | 10,040.00 | 1.01% | 17,283 |
| Sep 5, 2025 | 10,100.00 | 10,100.00 | 9,930.00 | 9,940.00 | 9,940.00 | -1.19% | 38,857 |
| Sep 4, 2025 | 10,060.00 | 10,060.00 | 10,010.00 | 10,060.00 | 10,060.00 | 0.40% | 6,830 |
| Sep 3, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,020.00 | 10,020.00 | -0.20% | 10,793 |
| Sep 2, 2025 | 10,020.00 | 10,080.00 | 9,980.00 | 10,040.00 | 10,040.00 | 0.20% | 26,617 |
| Sep 1, 2025 | 10,080.00 | 10,090.00 | 9,980.00 | 10,020.00 | 10,020.00 | - | 14,611 |
| Aug 29, 2025 | 10,020.00 | 10,100.00 | 10,010.00 | 10,020.00 | 10,020.00 | - | 13,097 |
| Aug 28, 2025 | 10,090.00 | 10,110.00 | 10,020.00 | 10,020.00 | 10,020.00 | -0.69% | 22,011 |
| Aug 27, 2025 | 10,070.00 | 10,090.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.60% | 8,678 |
| Aug 26, 2025 | 10,170.00 | 10,170.00 | 9,970.00 | 10,030.00 | 10,030.00 | -0.59% | 21,113 |
| Aug 25, 2025 | 10,110.00 | 10,160.00 | 10,030.00 | 10,090.00 | 10,090.00 | 0.60% | 18,359 |
| Aug 22, 2025 | 10,270.00 | 10,270.00 | 10,030.00 | 10,030.00 | 10,030.00 | -1.08% | 10,864 |
| Aug 21, 2025 | 10,130.00 | 10,160.00 | 10,060.00 | 10,140.00 | 10,140.00 | 0.10% | 7,512 |
| Aug 20, 2025 | 10,130.00 | 10,160.00 | 9,950.00 | 10,130.00 | 10,130.00 | 0.70% | 25,331 |
| Aug 19, 2025 | 10,210.00 | 10,210.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.79% | 12,241 |
| Aug 18, 2025 | 10,200.00 | 10,260.00 | 10,110.00 | 10,140.00 | 10,140.00 | -0.98% | 18,748 |