Changhae Ethanol Co., Ltd. (KOSDAQ:004650)
South Korea · Delayed Price · Currency is KRW 9,030.00
-190.00 (-2.06%)
At close: Jun 30, 2026
Changhae Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9,010.00 | 9,310.00 | 8,970.00 | 9,210.00 | 9,210.00 | 1.99% | 32,515 |
| Jun 30, 2026 | 9,340.00 | 9,340.00 | 9,030.00 | 9,030.00 | 9,030.00 | -2.06% | 26,316 |
| Jun 29, 2026 | 8,950.00 | 9,250.00 | 8,920.00 | 9,220.00 | 9,220.00 | 3.02% | 30,783 |
| Jun 26, 2026 | 9,150.00 | 9,300.00 | 8,820.00 | 8,950.00 | 8,950.00 | -2.19% | 73,301 |
| Jun 25, 2026 | 9,500.00 | 9,500.00 | 9,100.00 | 9,150.00 | 9,150.00 | -3.28% | 117,594 |
| Jun 24, 2026 | 9,090.00 | 9,920.00 | 8,980.00 | 9,460.00 | 9,460.00 | 4.65% | 267,785 |
| Jun 23, 2026 | 8,970.00 | 9,290.00 | 8,940.00 | 9,040.00 | 9,040.00 | 0.33% | 59,909 |
| Jun 22, 2026 | 9,010.00 | 9,380.00 | 8,950.00 | 9,010.00 | 9,010.00 | -0.99% | 92,285 |
| Jun 19, 2026 | 9,130.00 | 9,260.00 | 9,030.00 | 9,100.00 | 9,100.00 | -0.66% | 42,516 |
| Jun 18, 2026 | 9,350.00 | 9,350.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.08% | 28,312 |
| Jun 17, 2026 | 9,380.00 | 9,490.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.86% | 19,444 |
| Jun 16, 2026 | 9,220.00 | 9,360.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.65% | 24,067 |
| Jun 15, 2026 | 9,250.00 | 9,470.00 | 9,230.00 | 9,280.00 | 9,280.00 | 0.65% | 35,752 |
| Jun 12, 2026 | 9,120.00 | 9,400.00 | 9,120.00 | 9,220.00 | 9,220.00 | 1.10% | 26,653 |
| Jun 11, 2026 | 9,070.00 | 9,230.00 | 9,060.00 | 9,120.00 | 9,120.00 | 0.55% | 30,665 |
| Jun 10, 2026 | 9,110.00 | 9,150.00 | 9,000.00 | 9,070.00 | 9,070.00 | -0.87% | 15,855 |
| Jun 9, 2026 | 8,800.00 | 9,170.00 | 8,800.00 | 9,150.00 | 9,150.00 | 3.16% | 42,482 |
| Jun 8, 2026 | 9,060.00 | 9,070.00 | 8,800.00 | 8,870.00 | 8,870.00 | -2.74% | 79,029 |
| Jun 5, 2026 | 9,070.00 | 9,400.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.33% | 16,642 |
| Jun 4, 2026 | 9,180.00 | 9,290.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.76% | 30,254 |
| Jun 2, 2026 | 9,160.00 | 9,260.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.11% | 47,754 |
| Jun 1, 2026 | 9,370.00 | 9,390.00 | 9,150.00 | 9,210.00 | 9,210.00 | -1.71% | 54,994 |
| May 29, 2026 | 9,460.00 | 9,590.00 | 9,260.00 | 9,370.00 | 9,370.00 | -0.95% | 54,846 |
| May 28, 2026 | 9,450.00 | 9,500.00 | 9,290.00 | 9,460.00 | 9,460.00 | 0.11% | 34,154 |
| May 27, 2026 | 9,610.00 | 9,700.00 | 9,390.00 | 9,450.00 | 9,450.00 | -2.28% | 64,569 |
| May 26, 2026 | 9,800.00 | 9,840.00 | 9,630.00 | 9,670.00 | 9,670.00 | -1.33% | 34,462 |
| May 22, 2026 | 9,520.00 | 9,900.00 | 9,520.00 | 9,800.00 | 9,800.00 | 2.30% | 54,849 |
| May 21, 2026 | 9,420.00 | 9,690.00 | 9,420.00 | 9,580.00 | 9,580.00 | 1.05% | 62,313 |
| May 20, 2026 | 9,610.00 | 9,680.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.86% | 50,213 |
| May 19, 2026 | 9,740.00 | 9,850.00 | 9,600.00 | 9,660.00 | 9,660.00 | -0.82% | 57,203 |
| May 18, 2026 | 9,810.00 | 9,900.00 | 9,650.00 | 9,740.00 | 9,740.00 | -0.71% | 55,179 |
| May 15, 2026 | 10,000.00 | 10,280.00 | 9,800.00 | 9,810.00 | 9,810.00 | -1.90% | 67,437 |
| May 14, 2026 | 9,900.00 | 10,440.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 57,973 |
| May 13, 2026 | 10,000.00 | 10,150.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.80% | 70,071 |
| May 12, 2026 | 10,220.00 | 10,330.00 | 9,950.00 | 9,980.00 | 9,980.00 | -2.35% | 147,324 |
| May 11, 2026 | 10,400.00 | 10,510.00 | 10,170.00 | 10,220.00 | 10,220.00 | -1.73% | 87,035 |
| May 8, 2026 | 10,340.00 | 10,460.00 | 10,320.00 | 10,400.00 | 10,400.00 | 0.39% | 52,864 |
| May 7, 2026 | 10,270.00 | 10,430.00 | 10,170.00 | 10,360.00 | 10,360.00 | 0.88% | 59,884 |
| May 6, 2026 | 10,520.00 | 10,600.00 | 10,230.00 | 10,270.00 | 10,270.00 | -2.38% | 129,944 |
| May 4, 2026 | 10,510.00 | 10,650.00 | 10,460.00 | 10,520.00 | 10,520.00 | - | 96,622 |
| Apr 30, 2026 | 10,530.00 | 11,060.00 | 10,510.00 | 10,520.00 | 10,520.00 | 0.19% | 534,960 |
| Apr 29, 2026 | 10,560.00 | 10,610.00 | 10,430.00 | 10,500.00 | 10,500.00 | -0.57% | 88,050 |
| Apr 28, 2026 | 10,690.00 | 10,710.00 | 10,460.00 | 10,560.00 | 10,560.00 | -0.56% | 79,862 |
| Apr 27, 2026 | 10,560.00 | 10,700.00 | 10,410.00 | 10,620.00 | 10,620.00 | 0.66% | 96,194 |
| Apr 24, 2026 | 10,600.00 | 10,670.00 | 10,470.00 | 10,550.00 | 10,550.00 | -0.47% | 109,493 |
| Apr 23, 2026 | 10,700.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 618,558 |
| Apr 22, 2026 | 10,700.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.19% | 133,676 |
| Apr 21, 2026 | 10,870.00 | 10,870.00 | 10,590.00 | 10,620.00 | 10,620.00 | -2.39% | 185,329 |
| Apr 20, 2026 | 11,010.00 | 11,190.00 | 10,750.00 | 10,880.00 | 10,880.00 | -0.27% | 275,285 |
| Apr 17, 2026 | 10,920.00 | 11,050.00 | 10,750.00 | 10,910.00 | 10,910.00 | 1.02% | 206,490 |