MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,540.00
0.00 (0.00%)
At close: Oct 8, 2026
MH Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,585.00 | 4,590.00 | 4,540.00 | 4,540.00 | 4,540.00 | - | 18,589 |
| Oct 7, 2026 | 4,565.00 | 4,570.00 | 4,475.00 | 4,540.00 | 4,540.00 | 1.57% | 11,883 |
| Oct 6, 2026 | 4,535.00 | 4,550.00 | 4,415.00 | 4,470.00 | 4,470.00 | -0.45% | 18,312 |
| Oct 2, 2026 | 4,500.00 | 4,505.00 | 4,300.00 | 4,490.00 | 4,490.00 | 2.75% | 48,125 |
| Oct 1, 2026 | 3,980.00 | 4,615.00 | 3,980.00 | 4,370.00 | 4,370.00 | 9.80% | 104,623 |
| Sep 30, 2026 | 4,020.00 | 4,100.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.00% | 4,043 |
| Sep 29, 2026 | 4,045.00 | 4,095.00 | 4,005.00 | 4,020.00 | 4,020.00 | -0.62% | 2,019 |
| Sep 28, 2026 | 4,190.00 | 4,190.00 | 4,005.00 | 4,045.00 | 4,045.00 | -0.49% | 3,662 |
| Sep 23, 2026 | 4,120.00 | 4,160.00 | 4,045.00 | 4,065.00 | 4,065.00 | -0.97% | 1,670 |
| Sep 22, 2026 | 4,225.00 | 4,225.00 | 4,105.00 | 4,105.00 | 4,105.00 | - | 942 |
| Sep 21, 2026 | 4,225.00 | 4,240.00 | 4,065.00 | 4,105.00 | 4,105.00 | 0.61% | 2,301 |
| Sep 18, 2026 | 4,145.00 | 4,145.00 | 4,075.00 | 4,080.00 | 4,080.00 | - | 2,106 |
| Sep 17, 2026 | 4,120.00 | 4,150.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.73% | 7,791 |
| Sep 16, 2026 | 4,125.00 | 4,135.00 | 4,050.00 | 4,110.00 | 4,110.00 | -0.36% | 3,676 |
| Sep 15, 2026 | 4,280.00 | 4,280.00 | 4,075.00 | 4,125.00 | 4,125.00 | -0.12% | 6,583 |
| Sep 14, 2026 | 4,225.00 | 4,225.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.24% | 4,246 |
| Sep 11, 2026 | 4,200.00 | 4,350.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.43% | 6,097 |
| Sep 10, 2026 | 4,200.00 | 4,240.00 | 4,165.00 | 4,200.00 | 4,200.00 | -0.71% | 2,992 |
| Sep 9, 2026 | 4,245.00 | 4,245.00 | 4,130.00 | 4,230.00 | 4,230.00 | 1.44% | 2,993 |
| Sep 8, 2026 | 4,080.00 | 4,300.00 | 4,080.00 | 4,170.00 | 4,170.00 | 1.83% | 1,480 |
| Sep 7, 2026 | 4,105.00 | 4,145.00 | 4,080.00 | 4,095.00 | 4,095.00 | -0.24% | 2,475 |
| Sep 4, 2026 | 4,120.00 | 4,160.00 | 4,090.00 | 4,105.00 | 4,105.00 | -0.36% | 1,056 |
| Sep 3, 2026 | 4,235.00 | 4,235.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.86% | 9,083 |
| Sep 2, 2026 | 4,155.00 | 4,155.00 | 4,070.00 | 4,085.00 | 4,085.00 | -1.68% | 1,871 |
| Sep 1, 2026 | 4,135.00 | 4,200.00 | 4,105.00 | 4,155.00 | 4,155.00 | 0.48% | 2,751 |
| Aug 31, 2026 | 4,250.00 | 4,250.00 | 4,105.00 | 4,135.00 | 4,135.00 | - | 7,411 |
| Aug 28, 2026 | 4,150.00 | 4,250.00 | 4,120.00 | 4,135.00 | 4,135.00 | -0.36% | 2,973 |
| Aug 27, 2026 | 4,170.00 | 4,175.00 | 4,140.00 | 4,150.00 | 4,150.00 | -0.48% | 2,934 |
| Aug 26, 2026 | 4,580.00 | 4,580.00 | 4,150.00 | 4,170.00 | 4,170.00 | -4.36% | 27,963 |
| Aug 25, 2026 | 4,125.00 | 4,700.00 | 4,010.00 | 4,360.00 | 4,360.00 | 6.99% | 60,291 |
| Aug 24, 2026 | 4,150.00 | 4,150.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.12% | 2,273 |
| Aug 21, 2026 | 4,155.00 | 4,200.00 | 4,000.00 | 4,070.00 | 4,070.00 | -2.75% | 20,449 |
| Aug 20, 2026 | 4,200.00 | 4,200.00 | 4,140.00 | 4,185.00 | 4,185.00 | 1.21% | 1,999 |
| Aug 19, 2026 | 4,190.00 | 4,190.00 | 4,065.00 | 4,135.00 | 4,135.00 | - | 2,282 |
| Aug 18, 2026 | 4,135.00 | 4,200.00 | 4,125.00 | 4,135.00 | 4,135.00 | -1.31% | 4,669 |
| Aug 14, 2026 | 4,155.00 | 4,240.00 | 4,135.00 | 4,190.00 | 4,190.00 | 0.84% | 1,606 |
| Aug 13, 2026 | 4,200.00 | 4,200.00 | 4,135.00 | 4,155.00 | 4,155.00 | -1.07% | 1,010 |
| Aug 12, 2026 | 4,270.00 | 4,270.00 | 4,135.00 | 4,200.00 | 4,200.00 | -0.24% | 847 |
| Aug 11, 2026 | 4,145.00 | 4,240.00 | 4,140.00 | 4,210.00 | 4,210.00 | 1.32% | 6,570 |
| Aug 10, 2026 | 4,130.00 | 4,200.00 | 4,130.00 | 4,155.00 | 4,155.00 | 0.85% | 6,037 |
| Aug 7, 2026 | 4,050.00 | 4,120.00 | 4,025.00 | 4,120.00 | 4,120.00 | 1.85% | 2,323 |
| Aug 6, 2026 | 4,200.00 | 4,200.00 | 4,025.00 | 4,045.00 | 4,045.00 | -0.25% | 5,151 |
| Aug 5, 2026 | 4,050.00 | 4,105.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.12% | 3,506 |
| Aug 4, 2026 | 4,010.00 | 4,145.00 | 4,000.00 | 4,050.00 | 4,050.00 | 1.00% | 6,554 |
| Aug 3, 2026 | 4,020.00 | 4,035.00 | 3,965.00 | 4,010.00 | 4,010.00 | -0.62% | 1,933 |
| Jul 31, 2026 | 4,090.00 | 4,090.00 | 3,960.00 | 4,035.00 | 4,035.00 | 0.12% | 4,851 |
| Jul 30, 2026 | 3,935.00 | 4,045.00 | 3,865.00 | 4,030.00 | 4,030.00 | 2.41% | 9,304 |
| Jul 29, 2026 | 3,970.00 | 4,085.00 | 3,870.00 | 3,935.00 | 3,935.00 | - | 5,916 |
| Jul 28, 2026 | 4,000.00 | 4,065.00 | 3,895.00 | 3,935.00 | 3,935.00 | -1.63% | 4,674 |
| Jul 27, 2026 | 4,185.00 | 4,185.00 | 3,900.00 | 4,000.00 | 4,000.00 | -1.11% | 4,026 |