Changhae Ethanol Co., Ltd. (KOSDAQ:004650)
South Korea · Delayed Price · Currency is KRW 9,310.00
+10.00 (0.11%)
At close: Sep 28, 2026
Changhae Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9,330.00 | 9,330.00 | 9,250.00 | 9,310.00 | 9,310.00 | 0.11% | 7,486 |
| Sep 23, 2026 | 9,280.00 | 9,330.00 | 9,240.00 | 9,300.00 | 9,300.00 | 0.22% | 9,214 |
| Sep 22, 2026 | 9,220.00 | 9,280.00 | 9,220.00 | 9,280.00 | 9,280.00 | - | 7,738 |
| Sep 21, 2026 | 9,350.00 | 9,350.00 | 9,200.00 | 9,280.00 | 9,280.00 | -0.32% | 12,140 |
| Sep 18, 2026 | 9,350.00 | 9,350.00 | 9,260.00 | 9,310.00 | 9,310.00 | - | 3,502 |
| Sep 17, 2026 | 9,280.00 | 9,340.00 | 9,210.00 | 9,310.00 | 9,310.00 | 0.32% | 6,508 |
| Sep 16, 2026 | 9,360.00 | 9,360.00 | 9,200.00 | 9,280.00 | 9,280.00 | -0.22% | 5,560 |
| Sep 15, 2026 | 9,390.00 | 9,390.00 | 9,230.00 | 9,300.00 | 9,300.00 | -0.32% | 6,750 |
| Sep 14, 2026 | 9,350.00 | 9,350.00 | 9,270.00 | 9,330.00 | 9,330.00 | -0.21% | 2,642 |
| Sep 11, 2026 | 9,350.00 | 9,350.00 | 9,300.00 | 9,350.00 | 9,350.00 | 0.11% | 9,247 |
| Sep 10, 2026 | 9,320.00 | 9,350.00 | 9,280.00 | 9,340.00 | 9,340.00 | 0.11% | 4,745 |
| Sep 9, 2026 | 9,370.00 | 9,370.00 | 9,250.00 | 9,330.00 | 9,330.00 | - | 6,024 |
| Sep 8, 2026 | 9,370.00 | 9,400.00 | 9,230.00 | 9,330.00 | 9,330.00 | -0.64% | 33,138 |
| Sep 7, 2026 | 9,420.00 | 9,430.00 | 9,350.00 | 9,390.00 | 9,390.00 | -0.11% | 6,813 |
| Sep 4, 2026 | 9,340.00 | 9,420.00 | 9,340.00 | 9,400.00 | 9,400.00 | - | 7,308 |
| Sep 3, 2026 | 9,400.00 | 9,440.00 | 9,340.00 | 9,400.00 | 9,400.00 | - | 7,767 |
| Sep 2, 2026 | 9,440.00 | 9,450.00 | 9,330.00 | 9,400.00 | 9,400.00 | -0.53% | 11,550 |
| Sep 1, 2026 | 9,440.00 | 9,450.00 | 9,350.00 | 9,450.00 | 9,450.00 | 0.11% | 11,407 |
| Aug 31, 2026 | 9,440.00 | 9,440.00 | 9,330.00 | 9,440.00 | 9,440.00 | - | 10,802 |
| Aug 28, 2026 | 9,440.00 | 9,440.00 | 9,320.00 | 9,440.00 | 9,440.00 | - | 6,206 |
| Aug 27, 2026 | 9,490.00 | 9,490.00 | 9,330.00 | 9,440.00 | 9,440.00 | -0.21% | 13,399 |
| Aug 26, 2026 | 9,470.00 | 9,480.00 | 9,380.00 | 9,460.00 | 9,460.00 | -0.11% | 16,337 |
| Aug 25, 2026 | 9,270.00 | 9,580.00 | 9,270.00 | 9,470.00 | 9,470.00 | 1.18% | 32,200 |
| Aug 24, 2026 | 9,300.00 | 9,370.00 | 9,220.00 | 9,360.00 | 9,360.00 | 0.43% | 9,767 |
| Aug 21, 2026 | 9,310.00 | 9,400.00 | 9,230.00 | 9,320.00 | 9,320.00 | -0.53% | 12,902 |
| Aug 20, 2026 | 9,360.00 | 9,410.00 | 9,260.00 | 9,370.00 | 9,370.00 | 0.11% | 18,574 |
| Aug 19, 2026 | 9,350.00 | 9,360.00 | 9,220.00 | 9,360.00 | 9,360.00 | -0.21% | 16,549 |
| Aug 18, 2026 | 9,380.00 | 9,450.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.42% | 14,240 |
| Aug 14, 2026 | 9,350.00 | 9,450.00 | 9,260.00 | 9,420.00 | 9,420.00 | 0.75% | 28,541 |
| Aug 13, 2026 | 9,470.00 | 9,470.00 | 9,250.00 | 9,350.00 | 9,350.00 | -0.74% | 43,053 |
| Aug 12, 2026 | 9,360.00 | 9,490.00 | 9,350.00 | 9,420.00 | 9,420.00 | 0.11% | 17,834 |
| Aug 11, 2026 | 9,380.00 | 9,490.00 | 9,380.00 | 9,410.00 | 9,410.00 | -0.21% | 16,480 |
| Aug 10, 2026 | 9,290.00 | 9,450.00 | 9,290.00 | 9,430.00 | 9,430.00 | 1.29% | 29,474 |
| Aug 7, 2026 | 9,320.00 | 9,360.00 | 9,280.00 | 9,310.00 | 9,310.00 | 0.22% | 19,632 |
| Aug 6, 2026 | 9,290.00 | 9,360.00 | 9,230.00 | 9,290.00 | 9,290.00 | - | 19,083 |
| Aug 5, 2026 | 9,230.00 | 9,380.00 | 9,220.00 | 9,290.00 | 9,290.00 | - | 25,986 |
| Aug 4, 2026 | 9,300.00 | 9,360.00 | 9,230.00 | 9,290.00 | 9,290.00 | -0.11% | 15,147 |
| Aug 3, 2026 | 9,200.00 | 9,370.00 | 9,140.00 | 9,300.00 | 9,300.00 | 0.22% | 32,406 |
| Jul 31, 2026 | 9,140.00 | 9,290.00 | 9,130.00 | 9,280.00 | 9,280.00 | 0.98% | 21,511 |
| Jul 30, 2026 | 8,910.00 | 9,250.00 | 8,910.00 | 9,190.00 | 9,190.00 | 1.88% | 30,756 |
| Jul 29, 2026 | 9,160.00 | 9,360.00 | 8,940.00 | 9,020.00 | 9,020.00 | -2.59% | 70,947 |
| Jul 28, 2026 | 9,280.00 | 9,370.00 | 9,100.00 | 9,260.00 | 9,260.00 | -1.28% | 23,354 |
| Jul 27, 2026 | 9,360.00 | 9,470.00 | 9,310.00 | 9,380.00 | 9,380.00 | 0.21% | 23,585 |
| Jul 24, 2026 | 9,340.00 | 9,490.00 | 9,310.00 | 9,360.00 | 9,360.00 | 0.11% | 28,266 |
| Jul 23, 2026 | 9,300.00 | 9,350.00 | 9,220.00 | 9,350.00 | 9,350.00 | 1.41% | 11,482 |
| Jul 22, 2026 | 9,180.00 | 9,350.00 | 9,180.00 | 9,220.00 | 9,220.00 | 0.11% | 27,295 |
| Jul 21, 2026 | 9,100.00 | 9,360.00 | 9,100.00 | 9,210.00 | 9,210.00 | 0.55% | 20,134 |
| Jul 20, 2026 | 9,180.00 | 9,290.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.97% | 24,609 |
| Jul 16, 2026 | 9,320.00 | 9,350.00 | 8,770.00 | 9,250.00 | 9,250.00 | -0.32% | 16,304 |
| Jul 15, 2026 | 9,120.00 | 9,300.00 | 9,120.00 | 9,280.00 | 9,280.00 | 0.98% | 15,778 |