MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,260.00
-55.00 (-1.27%)
Feb 26, 2026, 9:37 AM KST
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4,315.00 | 4,345.00 | 4,315.00 | 4,315.00 | 4,315.00 | - | 3,969 |
| Feb 24, 2026 | 4,375.00 | 4,375.00 | 4,310.00 | 4,315.00 | 4,315.00 | -1.37% | 5,849 |
| Feb 23, 2026 | 4,380.00 | 4,385.00 | 4,350.00 | 4,375.00 | 4,375.00 | -0.11% | 11,606 |
| Feb 20, 2026 | 4,480.00 | 4,480.00 | 4,365.00 | 4,380.00 | 4,380.00 | -2.23% | 25,134 |
| Feb 19, 2026 | 4,490.00 | 4,490.00 | 4,435.00 | 4,480.00 | 4,480.00 | -0.22% | 19,297 |
| Feb 13, 2026 | 4,485.00 | 4,500.00 | 4,455.00 | 4,490.00 | 4,490.00 | 0.22% | 6,809 |
| Feb 12, 2026 | 4,445.00 | 4,480.00 | 4,410.00 | 4,480.00 | 4,480.00 | 0.90% | 4,834 |
| Feb 11, 2026 | 4,455.00 | 4,455.00 | 4,360.00 | 4,440.00 | 4,440.00 | 1.14% | 10,895 |
| Feb 10, 2026 | 4,310.00 | 4,420.00 | 4,310.00 | 4,390.00 | 4,390.00 | 1.27% | 12,133 |
| Feb 9, 2026 | 4,265.00 | 4,345.00 | 4,240.00 | 4,335.00 | 4,335.00 | 1.64% | 15,035 |
| Feb 6, 2026 | 4,310.00 | 4,310.00 | 4,190.00 | 4,265.00 | 4,265.00 | -1.04% | 33,377 |
| Feb 5, 2026 | 4,310.00 | 4,370.00 | 4,250.00 | 4,310.00 | 4,310.00 | - | 14,898 |
| Feb 4, 2026 | 4,315.00 | 4,335.00 | 4,260.00 | 4,310.00 | 4,310.00 | -0.12% | 8,331 |
| Feb 3, 2026 | 4,335.00 | 4,335.00 | 4,275.00 | 4,315.00 | 4,315.00 | -0.12% | 12,468 |
| Feb 2, 2026 | 4,345.00 | 4,375.00 | 4,315.00 | 4,320.00 | 4,320.00 | -1.37% | 14,155 |
| Jan 30, 2026 | 4,445.00 | 4,480.00 | 4,345.00 | 4,380.00 | 4,380.00 | -1.68% | 26,898 |
| Jan 29, 2026 | 4,525.00 | 4,560.00 | 4,425.00 | 4,455.00 | 4,455.00 | -1.87% | 31,210 |
| Jan 28, 2026 | 4,630.00 | 4,630.00 | 4,530.00 | 4,540.00 | 4,540.00 | -0.44% | 12,709 |
| Jan 27, 2026 | 4,580.00 | 4,685.00 | 4,555.00 | 4,560.00 | 4,560.00 | -0.65% | 8,013 |
| Jan 26, 2026 | 4,580.00 | 4,600.00 | 4,540.00 | 4,590.00 | 4,590.00 | 0.33% | 10,428 |
| Jan 23, 2026 | 4,600.00 | 4,600.00 | 4,565.00 | 4,575.00 | 4,575.00 | -1.08% | 10,317 |
| Jan 22, 2026 | 4,655.00 | 4,655.00 | 4,515.00 | 4,625.00 | 4,625.00 | -0.43% | 30,194 |
| Jan 21, 2026 | 4,760.00 | 4,760.00 | 4,630.00 | 4,645.00 | 4,645.00 | -1.17% | 7,428 |
| Jan 20, 2026 | 4,680.00 | 4,860.00 | 4,680.00 | 4,700.00 | 4,700.00 | 0.32% | 3,228 |
| Jan 19, 2026 | 4,725.00 | 4,785.00 | 4,660.00 | 4,685.00 | 4,685.00 | -0.85% | 12,923 |
| Jan 16, 2026 | 4,725.00 | 4,775.00 | 4,725.00 | 4,725.00 | 4,725.00 | - | 2,883 |
| Jan 15, 2026 | 4,715.00 | 4,780.00 | 4,715.00 | 4,725.00 | 4,725.00 | -0.53% | 8,424 |
| Jan 14, 2026 | 4,765.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,750.00 | - | 2,833 |
| Jan 13, 2026 | 4,750.00 | 4,790.00 | 4,745.00 | 4,750.00 | 4,750.00 | -0.31% | 5,291 |
| Jan 12, 2026 | 4,765.00 | 4,870.00 | 4,750.00 | 4,765.00 | 4,765.00 | - | 8,043 |
| 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 |