Changhae Ethanol Co., Ltd. (KOSDAQ:004650)
South Korea · Delayed Price · Currency is KRW 9,480.00
-180.00 (-1.86%)
At close: May 20, 2026
Changhae Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10,670.00 | 11,470.00 | 10,670.00 | 10,800.00 | 10,800.00 | 0.19% | 633,676 |
| Apr 15, 2026 | 11,080.00 | 11,130.00 | 10,720.00 | 10,780.00 | 10,780.00 | -3.58% | 328,023 |
| Apr 14, 2026 | 10,850.00 | 11,470.00 | 10,800.00 | 11,180.00 | 11,180.00 | 0.99% | 709,600 |
| Apr 13, 2026 | 11,160.00 | 12,090.00 | 10,920.00 | 11,070.00 | 11,070.00 | 3.07% | 3,603,924 |
| Apr 10, 2026 | 10,620.00 | 10,990.00 | 10,620.00 | 10,740.00 | 10,740.00 | -1.20% | 606,022 |
| Apr 9, 2026 | 10,780.00 | 11,900.00 | 10,670.00 | 10,870.00 | 10,870.00 | 3.92% | 4,328,775 |
| Apr 8, 2026 | 10,540.00 | 11,390.00 | 10,270.00 | 10,460.00 | 10,460.00 | -12.91% | 1,936,828 |
| Apr 7, 2026 | 10,400.00 | 13,460.00 | 10,290.00 | 12,010.00 | 12,010.00 | 15.93% | 16,811,590 |
| Apr 6, 2026 | 10,490.00 | 12,530.00 | 10,170.00 | 10,360.00 | 10,360.00 | -1.33% | 5,653,264 |
| Apr 3, 2026 | 9,510.00 | 12,090.00 | 9,510.00 | 10,500.00 | 10,500.00 | 10.64% | 4,460,155 |
| Apr 2, 2026 | 9,630.00 | 9,690.00 | 9,430.00 | 9,490.00 | 9,490.00 | -1.15% | 32,999 |
| Apr 1, 2026 | 9,370.00 | 9,650.00 | 9,370.00 | 9,600.00 | 9,600.00 | 0.52% | 25,832 |
| Mar 31, 2026 | 9,680.00 | 9,720.00 | 9,520.00 | 9,550.00 | 9,550.00 | -1.34% | 20,039 |
| Mar 30, 2026 | 9,650.00 | 9,750.00 | 9,480.00 | 9,680.00 | 9,680.00 | -0.41% | 37,446 |
| Mar 27, 2026 | 9,800.00 | 9,800.00 | 9,620.00 | 9,720.00 | 9,720.00 | -1.02% | 17,155 |
| Mar 26, 2026 | 9,800.00 | 9,860.00 | 9,720.00 | 9,820.00 | 9,820.00 | 0.72% | 18,097 |
| Mar 25, 2026 | 9,760.00 | 9,830.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.10% | 15,067 |
| Mar 24, 2026 | 9,710.00 | 9,760.00 | 9,580.00 | 9,760.00 | 9,760.00 | 1.35% | 28,370 |
| Mar 23, 2026 | 9,720.00 | 9,790.00 | 9,550.00 | 9,630.00 | 9,630.00 | -0.72% | 37,482 |
| Mar 20, 2026 | 9,690.00 | 9,800.00 | 9,630.00 | 9,700.00 | 9,700.00 | 1.25% | 24,391 |
| Mar 19, 2026 | 9,690.00 | 9,700.00 | 9,580.00 | 9,580.00 | 9,580.00 | -1.14% | 15,762 |
| Mar 18, 2026 | 9,740.00 | 9,740.00 | 9,590.00 | 9,690.00 | 9,690.00 | 0.41% | 14,082 |
| Mar 17, 2026 | 9,720.00 | 9,720.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.31% | 6,330 |
| Mar 16, 2026 | 9,570.00 | 9,750.00 | 9,510.00 | 9,620.00 | 9,620.00 | 0.52% | 17,838 |
| Mar 13, 2026 | 9,610.00 | 9,690.00 | 9,480.00 | 9,570.00 | 9,570.00 | -0.42% | 11,957 |
| Mar 12, 2026 | 9,680.00 | 9,680.00 | 9,560.00 | 9,610.00 | 9,610.00 | 0.10% | 11,337 |
| Mar 11, 2026 | 9,460.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.69% | 18,536 |
| Mar 10, 2026 | 9,410.00 | 9,510.00 | 9,400.00 | 9,440.00 | 9,440.00 | 0.53% | 18,808 |