MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,520.00
-760.00 (-14.39%)
Apr 8, 2026, 3:30 PM KST
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,900.00 | 4,900.00 | 4,455.00 | 4,520.00 | 4,520.00 | -14.39% | 611,700 |
| Apr 7, 2026 | 4,650.00 | 6,230.00 | 4,640.00 | 5,280.00 | 5,280.00 | 9.77% | 5,462,470 |
| Apr 6, 2026 | 4,910.00 | 5,990.00 | 4,625.00 | 4,810.00 | 4,810.00 | -4.75% | 2,597,798 |
| Apr 3, 2026 | 4,220.00 | 5,470.00 | 4,200.00 | 5,050.00 | 5,050.00 | 19.95% | 2,377,236 |
| Apr 2, 2026 | 4,240.00 | 4,290.00 | 4,180.00 | 4,210.00 | 4,210.00 | -0.71% | 8,986 |
| Apr 1, 2026 | 4,235.00 | 4,310.00 | 4,200.00 | 4,240.00 | 4,240.00 | 1.07% | 8,667 |
| Mar 31, 2026 | 4,275.00 | 4,280.00 | 4,185.00 | 4,195.00 | 4,195.00 | -2.44% | 10,564 |
| Mar 30, 2026 | 4,220.00 | 4,315.00 | 4,200.00 | 4,300.00 | 4,300.00 | 0.35% | 6,263 |
| Mar 27, 2026 | 4,280.00 | 4,350.00 | 4,150.00 | 4,285.00 | 4,285.00 | -0.70% | 5,186 |
| Mar 26, 2026 | 4,320.00 | 4,320.00 | 4,250.00 | 4,315.00 | 4,315.00 | 0.47% | 8,235 |
| Mar 25, 2026 | 4,275.00 | 4,320.00 | 4,260.00 | 4,295.00 | 4,295.00 | 0.47% | 5,484 |
| Mar 24, 2026 | 4,255.00 | 4,300.00 | 4,250.00 | 4,275.00 | 4,275.00 | 0.59% | 2,610 |
| Mar 23, 2026 | 4,345.00 | 4,345.00 | 4,235.00 | 4,250.00 | 4,250.00 | -2.19% | 10,690 |
| Mar 20, 2026 | 4,320.00 | 4,430.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.58% | 12,141 |
| Mar 19, 2026 | 4,275.00 | 4,355.00 | 4,090.00 | 4,320.00 | 4,320.00 | 0.82% | 4,570 |
| Mar 18, 2026 | 4,330.00 | 4,355.00 | 4,280.00 | 4,285.00 | 4,285.00 | -1.04% | 6,145 |
| Mar 17, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.81% | 2,340 |
| Mar 16, 2026 | 4,220.00 | 4,405.00 | 4,220.00 | 4,295.00 | 4,295.00 | 1.78% | 11,189 |
| Mar 13, 2026 | 4,210.00 | 4,220.00 | 4,150.00 | 4,220.00 | 4,220.00 | 0.12% | 2,758 |
| Mar 12, 2026 | 4,405.00 | 4,405.00 | 4,185.00 | 4,215.00 | 4,215.00 | 0.36% | 8,028 |
| Mar 11, 2026 | 4,110.00 | 4,280.00 | 4,110.00 | 4,200.00 | 4,200.00 | 2.07% | 5,084 |
| Mar 10, 2026 | 4,060.00 | 4,150.00 | 4,050.00 | 4,115.00 | 4,115.00 | 1.60% | 8,461 |
| Mar 9, 2026 | 4,100.00 | 4,275.00 | 3,960.00 | 4,050.00 | 4,050.00 | -1.58% | 21,954 |
| Mar 6, 2026 | 4,120.00 | 4,130.00 | 4,075.00 | 4,115.00 | 4,115.00 | -0.84% | 10,557 |
| Mar 5, 2026 | 3,990.00 | 4,220.00 | 3,990.00 | 4,150.00 | 4,150.00 | 4.01% | 20,970 |
| Mar 4, 2026 | 4,110.00 | 4,140.00 | 3,990.00 | 3,990.00 | 3,990.00 | -3.86% | 45,028 |
| Mar 3, 2026 | 4,220.00 | 4,280.00 | 4,105.00 | 4,150.00 | 4,150.00 | -1.66% | 20,407 |
| Feb 27, 2026 | 4,230.00 | 4,230.00 | 4,105.00 | 4,220.00 | 4,220.00 | -0.35% | 33,350 |
| Feb 26, 2026 | 4,315.00 | 4,315.00 | 4,200.00 | 4,235.00 | 4,235.00 | -1.85% | 20,561 |
| 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 |