MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 5,120.00
+50.00 (0.99%)
At close: Oct 2, 2025
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,070.00 | 5,130.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 5,933 |
| 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% | 7,785 |
| Sep 29, 2025 | 5,030.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.59% | 5,426 |
| 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% | 3,552 |
| Sep 22, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 6,262 |
| Sep 19, 2025 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.39% | 6,467 |
| 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% | 3,187 |
| Sep 16, 2025 | 5,150.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.58% | 10,970 |
| 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% | 4,816 |
| Sep 11, 2025 | 5,120.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 7,187 |
| Sep 10, 2025 | 5,130.00 | 5,180.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.58% | 10,944 |
| Sep 9, 2025 | 5,230.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.77% | 3,924 |
| Sep 8, 2025 | 5,220.00 | 5,260.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.19% | 979 |
| Sep 5, 2025 | 5,270.00 | 5,270.00 | 5,210.00 | 5,230.00 | 5,230.00 | -0.19% | 1,326 |
| Sep 4, 2025 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.57% | 2,073 |
| Sep 3, 2025 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.38% | 1,899 |
| Sep 2, 2025 | 5,250.00 | 5,290.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.38% | 635 |
| Sep 1, 2025 | 5,300.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,270.00 | -0.57% | 2,964 |
| Aug 29, 2025 | 5,190.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.53% | 11,752 |
| Aug 28, 2025 | 5,220.00 | 5,230.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.19% | 4,294 |
| Aug 27, 2025 | 5,220.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.19% | 2,628 |
| Aug 26, 2025 | 5,240.00 | 5,240.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.19% | 7,252 |
| Aug 25, 2025 | 5,190.00 | 5,240.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.39% | 465 |
| Aug 22, 2025 | 5,190.00 | 5,250.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 1,342 |
| Aug 21, 2025 | 5,130.00 | 5,200.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.58% | 4,863 |
| Aug 20, 2025 | 5,200.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | -1.53% | 12,685 |
| Aug 19, 2025 | 5,250.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.19% | 3,367 |
| Aug 18, 2025 | 5,310.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.94% | 9,015 |
| Aug 14, 2025 | 5,330.00 | 5,350.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.56% | 7,241 |
| Aug 13, 2025 | 5,310.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | 0.38% | 2,119 |
| Aug 12, 2025 | 5,340.00 | 5,350.00 | 5,290.00 | 5,310.00 | 5,310.00 | -0.56% | 3,038 |
| Aug 11, 2025 | 5,350.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 2,642 |
| Aug 8, 2025 | 5,360.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.19% | 4,999 |
| Aug 7, 2025 | 5,330.00 | 5,360.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.56% | 2,664 |
| Aug 6, 2025 | 5,350.00 | 5,350.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 3,149 |
| Aug 5, 2025 | 5,350.00 | 5,380.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.56% | 996 |
| Aug 4, 2025 | 5,340.00 | 5,390.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.19% | 3,592 |
| Aug 1, 2025 | 5,350.00 | 5,350.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.19% | 7,427 |
| Jul 31, 2025 | 5,320.00 | 5,390.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.56% | 1,665 |
| Jul 30, 2025 | 5,380.00 | 5,420.00 | 5,320.00 | 5,320.00 | 5,320.00 | -2.03% | 8,711 |
| Jul 29, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.27% | 6,586 |
| Jul 28, 2025 | 5,560.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.36% | 3,786 |
| Jul 25, 2025 | 5,520.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 5,072 |
| Jul 24, 2025 | 5,500.00 | 5,580.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.55% | 19,660 |