Changhae Ethanol Co., Ltd. (KOSDAQ:004650)
South Korea · Delayed Price · Currency is KRW 10,070
+50 (0.50%)
Last updated: Sep 12, 2025, 9:00 AM KST
Changhae Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 10,400.00 | 10,400.00 | 10,230.00 | 10,240.00 | 10,240.00 | -0.87% | 15,153 |
| Aug 13, 2025 | 10,390.00 | 10,400.00 | 10,330.00 | 10,330.00 | 10,330.00 | -0.58% | 9,670 |
| Aug 12, 2025 | 10,430.00 | 10,500.00 | 10,360.00 | 10,390.00 | 10,390.00 | -0.38% | 13,744 |
| Aug 11, 2025 | 10,600.00 | 10,620.00 | 10,420.00 | 10,430.00 | 10,430.00 | -1.60% | 13,713 |
| Aug 8, 2025 | 10,470.00 | 10,620.00 | 10,440.00 | 10,600.00 | 10,600.00 | 1.24% | 26,550 |
| Aug 7, 2025 | 10,550.00 | 10,550.00 | 10,450.00 | 10,470.00 | 10,470.00 | -0.57% | 6,638 |
| Aug 6, 2025 | 10,430.00 | 10,540.00 | 10,410.00 | 10,530.00 | 10,530.00 | 0.96% | 13,471 |
| Aug 5, 2025 | 10,380.00 | 10,530.00 | 10,380.00 | 10,430.00 | 10,430.00 | 0.48% | 13,711 |
| Aug 4, 2025 | 10,270.00 | 10,400.00 | 10,270.00 | 10,380.00 | 10,380.00 | 1.07% | 17,130 |
| Aug 1, 2025 | 10,620.00 | 10,620.00 | 10,270.00 | 10,270.00 | 10,270.00 | -3.02% | 47,297 |
| Jul 31, 2025 | 10,530.00 | 10,670.00 | 10,460.00 | 10,590.00 | 10,590.00 | 0.57% | 25,874 |
| Jul 30, 2025 | 10,400.00 | 10,610.00 | 10,360.00 | 10,530.00 | 10,530.00 | 0.57% | 16,445 |
| Jul 29, 2025 | 10,410.00 | 10,520.00 | 10,280.00 | 10,470.00 | 10,470.00 | 0.58% | 16,623 |
| Jul 28, 2025 | 10,510.00 | 10,520.00 | 10,280.00 | 10,410.00 | 10,410.00 | -0.95% | 36,699 |
| Jul 25, 2025 | 10,650.00 | 10,680.00 | 10,490.00 | 10,510.00 | 10,510.00 | -1.31% | 28,046 |
| Jul 24, 2025 | 10,770.00 | 10,840.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.19% | 36,378 |
| Jul 23, 2025 | 10,700.00 | 10,790.00 | 10,510.00 | 10,670.00 | 10,670.00 | -0.19% | 24,166 |
| Jul 22, 2025 | 11,040.00 | 11,040.00 | 10,650.00 | 10,690.00 | 10,690.00 | -3.17% | 61,947 |
| Jul 21, 2025 | 10,800.00 | 11,180.00 | 10,740.00 | 11,040.00 | 11,040.00 | 4.35% | 152,001 |
| Jul 18, 2025 | 10,390.00 | 10,590.00 | 10,300.00 | 10,580.00 | 10,580.00 | 1.73% | 39,183 |
| Jul 17, 2025 | 10,430.00 | 10,540.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.10% | 17,810 |
| Jul 16, 2025 | 10,600.00 | 10,610.00 | 10,400.00 | 10,410.00 | 10,410.00 | -1.98% | 30,928 |
| Jul 15, 2025 | 10,870.00 | 10,870.00 | 10,520.00 | 10,620.00 | 10,620.00 | -1.76% | 46,652 |
| Jul 14, 2025 | 10,630.00 | 10,830.00 | 10,490.00 | 10,810.00 | 10,810.00 | 2.27% | 67,286 |
| Jul 11, 2025 | 10,520.00 | 10,610.00 | 10,460.00 | 10,570.00 | 10,570.00 | 0.48% | 32,355 |
| Jul 10, 2025 | 10,400.00 | 10,530.00 | 10,370.00 | 10,520.00 | 10,520.00 | 1.25% | 40,409 |
| Jul 9, 2025 | 10,360.00 | 10,540.00 | 10,350.00 | 10,390.00 | 10,390.00 | 0.39% | 54,473 |
| Jul 8, 2025 | 10,370.00 | 10,370.00 | 10,260.00 | 10,350.00 | 10,350.00 | - | 31,703 |