MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,985.00
+15.00 (0.30%)
Last updated: Nov 24, 2025, 10:47 AM KST
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,935.00 | 5,000.00 | 4,935.00 | 4,995.00 | 4,995.00 | 1.22% | 2,626 |
| Nov 25, 2025 | 4,970.00 | 5,000.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.30% | 2,780 |
| Nov 24, 2025 | 4,970.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.40% | 1,263 |
| Nov 21, 2025 | 4,980.00 | 5,010.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.50% | 7,188 |
| Nov 20, 2025 | 4,950.00 | 5,020.00 | 4,940.00 | 4,995.00 | 4,995.00 | 0.60% | 4,673 |
| Nov 19, 2025 | 5,010.00 | 5,010.00 | 4,960.00 | 4,965.00 | 4,965.00 | -0.90% | 7,801 |
| Nov 18, 2025 | 4,990.00 | 5,050.00 | 4,685.00 | 5,010.00 | 5,010.00 | 1.42% | 8,980 |
| Nov 17, 2025 | 4,970.00 | 4,990.00 | 4,930.00 | 4,940.00 | 4,940.00 | -1.00% | 13,881 |
| Nov 14, 2025 | 4,980.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.10% | 8,734 |
| Nov 13, 2025 | 4,960.00 | 5,020.00 | 4,960.00 | 4,995.00 | 4,995.00 | - | 21,303 |
| Nov 12, 2025 | 4,960.00 | 4,995.00 | 4,960.00 | 4,995.00 | 4,995.00 | 0.71% | 5,748 |
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,960.00 | 4,960.00 | - | 7,846 |
| Nov 10, 2025 | 4,940.00 | 4,975.00 | 4,920.00 | 4,960.00 | 4,960.00 | 0.40% | 10,436 |
| Nov 7, 2025 | 4,970.00 | 4,975.00 | 4,910.00 | 4,940.00 | 4,940.00 | -0.60% | 37,324 |
| Nov 6, 2025 | 4,970.00 | 4,970.00 | 4,915.00 | 4,970.00 | 4,970.00 | 0.81% | 10,324 |
| Nov 5, 2025 | 5,040.00 | 5,040.00 | 4,850.00 | 4,930.00 | 4,930.00 | - | 17,051 |
| Nov 4, 2025 | 4,920.00 | 4,960.00 | 4,915.00 | 4,930.00 | 4,930.00 | 0.20% | 11,390 |
| Nov 3, 2025 | 4,985.00 | 4,985.00 | 4,905.00 | 4,920.00 | 4,920.00 | -1.30% | 38,560 |
| Oct 31, 2025 | 4,955.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,985.00 | 0.10% | 19,711 |
| Oct 30, 2025 | 5,050.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,980.00 | -0.99% | 16,956 |
| Oct 29, 2025 | 5,050.00 | 5,050.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.40% | 7,726 |
| Oct 28, 2025 | 5,050.00 | 5,060.00 | 5,020.00 | 5,050.00 | 5,050.00 | - | 8,788 |
| Oct 27, 2025 | 5,040.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | 0.20% | 8,907 |
| Oct 24, 2025 | 5,050.00 | 5,060.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.20% | 8,600 |
| Oct 23, 2025 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.20% | 3,294 |
| Oct 22, 2025 | 5,060.00 | 5,060.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.20% | 5,452 |
| Oct 21, 2025 | 5,060.00 | 5,090.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.59% | 12,896 |
| Oct 20, 2025 | 5,080.00 | 5,090.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.20% | 4,400 |
| Oct 17, 2025 | 5,050.00 | 5,080.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.40% | 9,245 |
| Oct 16, 2025 | 5,090.00 | 5,090.00 | 5,040.00 | 5,050.00 | 5,050.00 | - | 8,242 |
| Oct 15, 2025 | 5,070.00 | 5,070.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.39% | 4,912 |
| Oct 14, 2025 | 5,020.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.40% | 4,110 |
| Oct 13, 2025 | 5,050.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.98% | 7,738 |
| Oct 10, 2025 | 5,150.00 | 5,150.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.58% | 12,876 |
| Oct 2, 2025 | 5,070.00 | 5,130.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 5,477 |
| Oct 1, 2025 | 5,070.00 | 5,100.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 1,748 |
| Sep 30, 2025 | 5,110.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 7,765 |
| Sep 29, 2025 | 5,030.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.59% | 5,298 |
| Sep 26, 2025 | 5,070.00 | 5,080.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.39% | 7,218 |
| Sep 25, 2025 | 5,040.00 | 5,100.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.60% | 4,474 |
| Sep 24, 2025 | 5,150.00 | 5,150.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.98% | 8,246 |
| Sep 23, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.39% | 3,288 |
| Sep 22, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 6,243 |
| Sep 19, 2025 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.39% | 6,335 |
| Sep 18, 2025 | 5,090.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.20% | 7,168 |
| Sep 17, 2025 | 5,120.00 | 5,130.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.59% | 2,624 |
| Sep 16, 2025 | 5,150.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.58% | 10,849 |
| Sep 15, 2025 | 5,170.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.19% | 4,353 |
| Sep 12, 2025 | 5,150.00 | 5,190.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.19% | 4,778 |
| Sep 11, 2025 | 5,120.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 7,187 |