MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,080.00
+35.00 (0.87%)
Jul 21, 2026, 2:46 PM KST
MH Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,045.00 | 4,150.00 | 4,045.00 | 4,120.00 | - | 1.85% | 2,710 |
| Jul 20, 2026 | 4,215.00 | 4,215.00 | 4,045.00 | 4,045.00 | 4,045.00 | -4.71% | 4,544 |
| Jul 16, 2026 | 4,535.00 | 4,535.00 | 4,165.00 | 4,245.00 | 4,245.00 | -3.08% | 6,319 |
| Jul 15, 2026 | 4,550.00 | 4,550.00 | 4,380.00 | 4,380.00 | 4,380.00 | - | 6,269 |
| Jul 14, 2026 | 4,515.00 | 4,515.00 | 4,315.00 | 4,380.00 | 4,380.00 | -3.74% | 5,232 |
| Jul 13, 2026 | 4,590.00 | 4,630.00 | 4,505.00 | 4,550.00 | 4,550.00 | -0.22% | 8,268 |
| Jul 10, 2026 | 4,485.00 | 4,620.00 | 4,410.00 | 4,560.00 | 4,560.00 | 1.67% | 20,719 |
| Jul 9, 2026 | 4,525.00 | 4,560.00 | 4,425.00 | 4,485.00 | 4,485.00 | -0.88% | 21,770 |
| Jul 8, 2026 | 4,360.00 | 4,590.00 | 4,360.00 | 4,525.00 | 4,525.00 | 1.91% | 22,558 |
| Jul 7, 2026 | 4,700.00 | 4,700.00 | 4,385.00 | 4,440.00 | 4,440.00 | -2.84% | 7,153 |
| Jul 6, 2026 | 4,510.00 | 4,630.00 | 4,510.00 | 4,570.00 | 4,570.00 | 0.22% | 17,473 |
| Jul 3, 2026 | 4,600.00 | 4,600.00 | 4,450.00 | 4,560.00 | 4,560.00 | 2.01% | 25,086 |
| Jul 2, 2026 | 4,450.00 | 4,500.00 | 4,335.00 | 4,470.00 | 4,470.00 | 2.05% | 27,984 |
| Jul 1, 2026 | 4,390.00 | 4,455.00 | 4,225.00 | 4,380.00 | 4,380.00 | 1.74% | 28,997 |
| Jun 30, 2026 | 4,380.00 | 4,380.00 | 4,220.00 | 4,305.00 | 4,305.00 | 0.82% | 16,806 |
| Jun 29, 2026 | 4,255.00 | 4,380.00 | 4,005.00 | 4,270.00 | 4,270.00 | 3.64% | 22,886 |
| Jun 26, 2026 | 4,175.00 | 4,195.00 | 4,000.00 | 4,120.00 | 4,120.00 | 3.13% | 31,777 |
| Jun 25, 2026 | 3,985.00 | 4,240.00 | 3,865.00 | 3,995.00 | 3,995.00 | 0.25% | 32,846 |
| Jun 24, 2026 | 3,910.00 | 3,990.00 | 3,860.00 | 3,985.00 | 3,985.00 | 1.14% | 23,483 |
| Jun 23, 2026 | 3,960.00 | 4,100.00 | 3,905.00 | 3,940.00 | 3,940.00 | -2.48% | 17,111 |
| Jun 22, 2026 | 4,160.00 | 4,210.00 | 3,980.00 | 4,040.00 | 4,040.00 | -1.46% | 10,076 |
| Jun 19, 2026 | 4,380.00 | 4,380.00 | 4,035.00 | 4,100.00 | 4,100.00 | -4.98% | 19,064 |
| Jun 18, 2026 | 4,385.00 | 4,385.00 | 4,150.00 | 4,315.00 | 4,315.00 | 0.12% | 21,675 |
| Jun 17, 2026 | 4,380.00 | 4,380.00 | 4,305.00 | 4,310.00 | 4,310.00 | -1.60% | 8,090 |
| Jun 16, 2026 | 4,265.00 | 4,380.00 | 4,245.00 | 4,380.00 | 4,380.00 | 2.70% | 20,008 |
| Jun 15, 2026 | 4,240.00 | 4,395.00 | 4,225.00 | 4,265.00 | 4,265.00 | -1.61% | 21,554 |
| Jun 12, 2026 | 4,225.00 | 4,380.00 | 4,225.00 | 4,335.00 | 4,335.00 | 2.60% | 33,204 |
| Jun 11, 2026 | 4,195.00 | 4,260.00 | 4,150.00 | 4,225.00 | 4,225.00 | 0.72% | 21,842 |
| Jun 10, 2026 | 4,145.00 | 4,250.00 | 4,115.00 | 4,195.00 | 4,195.00 | 1.33% | 18,286 |
| Jun 9, 2026 | 3,945.00 | 4,190.00 | 3,910.00 | 4,140.00 | 4,140.00 | 3.76% | 22,312 |
| Jun 8, 2026 | 4,030.00 | 4,255.00 | 3,870.00 | 3,990.00 | 3,990.00 | -0.99% | 32,785 |
| Jun 5, 2026 | 4,015.00 | 4,095.00 | 3,870.00 | 4,030.00 | 4,030.00 | 3.20% | 30,631 |
| Jun 4, 2026 | 3,895.00 | 3,985.00 | 3,860.00 | 3,905.00 | 3,905.00 | 0.51% | 25,337 |
| Jun 2, 2026 | 3,910.00 | 3,920.00 | 3,725.00 | 3,885.00 | 3,885.00 | -0.64% | 53,599 |
| Jun 1, 2026 | 3,550.00 | 3,950.00 | 3,530.00 | 3,910.00 | 3,910.00 | 5.39% | 87,437 |
| May 29, 2026 | 3,795.00 | 3,810.00 | 3,670.00 | 3,710.00 | 3,710.00 | -2.24% | 12,927 |
| May 28, 2026 | 3,910.00 | 3,910.00 | 3,775.00 | 3,795.00 | 3,795.00 | -1.56% | 10,361 |
| May 27, 2026 | 3,965.00 | 3,965.00 | 3,845.00 | 3,855.00 | 3,855.00 | -2.77% | 16,228 |
| May 26, 2026 | 4,110.00 | 4,110.00 | 3,850.00 | 3,965.00 | 3,965.00 | -0.75% | 9,305 |
| May 22, 2026 | 3,970.00 | 4,085.00 | 3,970.00 | 3,995.00 | 3,995.00 | 0.63% | 27,763 |
| May 21, 2026 | 3,995.00 | 3,995.00 | 3,910.00 | 3,970.00 | 3,970.00 | 1.93% | 13,156 |
| May 20, 2026 | 4,010.00 | 4,015.00 | 3,890.00 | 3,895.00 | 3,895.00 | -2.87% | 14,683 |
| May 19, 2026 | 3,950.00 | 4,045.00 | 3,885.00 | 4,010.00 | 4,010.00 | 1.52% | 12,138 |
| May 18, 2026 | 4,010.00 | 4,015.00 | 3,810.00 | 3,950.00 | 3,950.00 | -1.50% | 34,956 |
| May 15, 2026 | 4,160.00 | 4,160.00 | 4,005.00 | 4,010.00 | 4,010.00 | -2.67% | 17,251 |
| May 14, 2026 | 4,080.00 | 4,140.00 | 4,040.00 | 4,120.00 | 4,120.00 | 1.60% | 17,624 |
| May 13, 2026 | 4,155.00 | 4,155.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.37% | 13,900 |
| May 12, 2026 | 4,210.00 | 4,210.00 | 4,040.00 | 4,040.00 | 4,040.00 | -2.77% | 61,570 |
| May 11, 2026 | 4,265.00 | 4,265.00 | 4,155.00 | 4,155.00 | 4,155.00 | -2.46% | 27,700 |
| May 8, 2026 | 4,345.00 | 4,345.00 | 4,205.00 | 4,260.00 | 4,260.00 | -1.62% | 50,903 |