MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,765.00
+30.00 (0.63%)
Jan 9, 2026, 3:30 PM KST
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4,745.00 | 4,825.00 | 4,740.00 | 4,765.00 | 4,765.00 | 0.63% | 5,434 |
| Jan 8, 2026 | 4,900.00 | 4,900.00 | 4,715.00 | 4,735.00 | 4,735.00 | -1.35% | 8,962 |
| Jan 7, 2026 | 4,800.00 | 4,825.00 | 4,785.00 | 4,800.00 | 4,800.00 | -0.72% | 6,368 |
| Jan 6, 2026 | 4,900.00 | 4,900.00 | 4,830.00 | 4,835.00 | 4,835.00 | -0.92% | 3,916 |
| Jan 5, 2026 | 4,970.00 | 4,970.00 | 4,870.00 | 4,880.00 | 4,880.00 | 0.21% | 4,806 |
| Jan 2, 2026 | 4,870.00 | 4,970.00 | 4,845.00 | 4,870.00 | 4,870.00 | - | 8,503 |
| Dec 30, 2025 | 4,830.00 | 4,900.00 | 4,830.00 | 4,870.00 | 4,870.00 | -0.71% | 4,384 |
| Dec 29, 2025 | 4,950.00 | 4,955.00 | 4,885.00 | 4,905.00 | 4,905.00 | -2.68% | 13,031 |
| Dec 26, 2025 | 5,080.00 | 5,080.00 | 4,925.00 | 5,040.00 | 4,790.00 | 0.90% | 7,731 |
| Dec 24, 2025 | 5,080.00 | 5,080.00 | 4,975.00 | 4,995.00 | 4,747.23 | -0.10% | 5,968 |
| Dec 23, 2025 | 5,080.00 | 5,080.00 | 4,975.00 | 5,000.00 | 4,751.98 | -0.99% | 10,858 |
| Dec 22, 2025 | 5,070.00 | 5,070.00 | 4,990.00 | 5,050.00 | 4,799.50 | 0.40% | 438 |
| Dec 19, 2025 | 5,030.00 | 5,090.00 | 4,950.00 | 5,030.00 | 4,780.50 | - | 2,684 |
| Dec 18, 2025 | 5,030.00 | 5,040.00 | 5,000.00 | 5,030.00 | 4,780.50 | - | 1,757 |
| Dec 17, 2025 | 5,010.00 | 5,040.00 | 4,990.00 | 5,030.00 | 4,780.50 | 0.60% | 1,775 |
| Dec 16, 2025 | 5,090.00 | 5,100.00 | 4,940.00 | 5,000.00 | 4,751.98 | -0.79% | 4,007 |
| Dec 15, 2025 | 5,010.00 | 5,060.00 | 4,990.00 | 5,040.00 | 4,790.00 | 0.60% | 1,788 |
| Dec 12, 2025 | 5,010.00 | 5,060.00 | 4,990.00 | 5,010.00 | 4,761.49 | - | 3,377 |
| Dec 11, 2025 | 5,010.00 | 5,050.00 | 5,000.00 | 5,010.00 | 4,761.49 | - | 2,520 |
| Dec 10, 2025 | 5,010.00 | 5,050.00 | 4,990.00 | 5,010.00 | 4,761.49 | - | 1,958 |
| Dec 9, 2025 | 5,080.00 | 5,080.00 | 4,975.00 | 5,010.00 | 4,761.49 | -1.38% | 3,671 |
| Dec 8, 2025 | 5,090.00 | 5,120.00 | 5,000.00 | 5,080.00 | 4,828.02 | -0.20% | 6,329 |
| Dec 5, 2025 | 5,080.00 | 5,110.00 | 5,030.00 | 5,090.00 | 4,837.52 | 0.20% | 4,701 |
| Dec 4, 2025 | 5,090.00 | 5,140.00 | 5,010.00 | 5,080.00 | 4,828.02 | 0.40% | 2,763 |
| Dec 3, 2025 | 5,040.00 | 5,090.00 | 5,020.00 | 5,060.00 | 4,809.01 | 0.40% | 2,869 |
| Dec 2, 2025 | 5,000.00 | 5,050.00 | 4,995.00 | 5,040.00 | 4,790.00 | 0.90% | 8,294 |
| Dec 1, 2025 | 4,970.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,747.23 | 0.10% | 2,925 |
| Nov 28, 2025 | 4,995.00 | 5,020.00 | 4,970.00 | 4,990.00 | 4,742.48 | 0.30% | 1,543 |
| Nov 27, 2025 | 5,040.00 | 5,040.00 | 4,970.00 | 4,975.00 | 4,728.22 | -0.40% | 2,103 |
| Nov 26, 2025 | 4,935.00 | 5,000.00 | 4,935.00 | 4,995.00 | 4,747.23 | 1.22% | 2,690 |
| Nov 25, 2025 | 4,970.00 | 5,000.00 | 4,900.00 | 4,935.00 | 4,690.21 | -0.30% | 2,780 |
| Nov 24, 2025 | 4,970.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,704.46 | -0.40% | 1,277 |
| Nov 21, 2025 | 4,980.00 | 5,010.00 | 4,930.00 | 4,970.00 | 4,723.47 | -0.50% | 7,188 |
| Nov 20, 2025 | 4,950.00 | 5,020.00 | 4,940.00 | 4,995.00 | 4,747.23 | 0.60% | 4,673 |
| Nov 19, 2025 | 5,010.00 | 5,010.00 | 4,960.00 | 4,965.00 | 4,718.72 | -0.90% | 7,801 |
| Nov 18, 2025 | 4,990.00 | 5,050.00 | 4,685.00 | 5,010.00 | 4,761.49 | 1.42% | 8,980 |
| Nov 17, 2025 | 4,970.00 | 4,990.00 | 4,930.00 | 4,940.00 | 4,694.96 | -1.00% | 13,881 |
| Nov 14, 2025 | 4,980.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,742.48 | -0.10% | 8,734 |
| Nov 13, 2025 | 4,960.00 | 5,020.00 | 4,960.00 | 4,995.00 | 4,747.23 | - | 21,303 |
| Nov 12, 2025 | 4,960.00 | 4,995.00 | 4,960.00 | 4,995.00 | 4,747.23 | 0.71% | 5,748 |
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,960.00 | 4,713.97 | - | 7,846 |
| Nov 10, 2025 | 4,940.00 | 4,975.00 | 4,920.00 | 4,960.00 | 4,713.97 | 0.40% | 10,436 |
| Nov 7, 2025 | 4,970.00 | 4,975.00 | 4,910.00 | 4,940.00 | 4,694.96 | -0.60% | 37,324 |
| Nov 6, 2025 | 4,970.00 | 4,970.00 | 4,915.00 | 4,970.00 | 4,723.47 | 0.81% | 10,324 |
| Nov 5, 2025 | 5,040.00 | 5,040.00 | 4,850.00 | 4,930.00 | 4,685.46 | - | 17,051 |
| Nov 4, 2025 | 4,920.00 | 4,960.00 | 4,915.00 | 4,930.00 | 4,685.46 | 0.20% | 11,390 |
| Nov 3, 2025 | 4,985.00 | 4,985.00 | 4,905.00 | 4,920.00 | 4,675.95 | -1.30% | 38,560 |
| Oct 31, 2025 | 4,955.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,737.73 | 0.10% | 19,711 |
| Oct 30, 2025 | 5,050.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,732.98 | -0.99% | 16,956 |
| Oct 29, 2025 | 5,050.00 | 5,050.00 | 5,020.00 | 5,030.00 | 4,780.50 | -0.40% | 7,726 |