MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 2,165.00
-75.00 (-3.35%)
Nov 4, 2026, 3:30 PM KST
MH Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,305.00 | 2,305.00 | 2,150.00 | 2,165.00 | 2,165.00 | -3.35% | 14,155 |
| Nov 3, 2026 | 2,455.00 | 2,455.00 | 2,230.00 | 2,240.00 | 2,240.00 | -1.32% | 24,399 |
| Nov 2, 2026 | 2,235.00 | 2,390.00 | 2,110.00 | 2,270.00 | 2,270.00 | -2.16% | 20,191 |
| Oct 30, 2026 | 2,530.00 | 2,545.00 | 2,320.00 | 2,320.00 | 2,320.00 | -8.30% | 25,346 |
| Oct 29, 2026 | 2,400.00 | 2,540.00 | 2,395.00 | 2,530.00 | 2,530.00 | 4.76% | 49,514 |
| Oct 28, 2026 | 2,520.00 | 2,520.00 | 2,350.00 | 2,415.00 | 2,415.00 | -3.21% | 34,309 |
| Oct 27, 2026 | 2,565.00 | 2,565.00 | 2,405.00 | 2,495.00 | 2,495.00 | -0.20% | 23,335 |
| Oct 26, 2026 | 2,600.00 | 2,620.00 | 2,360.00 | 2,500.00 | 2,500.00 | -4.94% | 79,765 |
| Oct 23, 2026 | 2,480.00 | 2,925.00 | 2,255.00 | 2,630.00 | 2,630.00 | 12.63% | 337,345 |
| Oct 22, 2026 | 2,300.00 | 2,515.00 | 2,215.00 | 2,335.00 | 2,335.00 | 6.38% | 146,314 |
| Oct 21, 2026 | 2,155.00 | 2,330.00 | 2,155.00 | 2,195.00 | 2,195.00 | -0.23% | 10,236 |
| Oct 20, 2026 | 2,260.00 | 2,285.00 | 2,200.00 | 2,200.00 | 2,200.00 | -3.51% | 17,990 |
| Oct 19, 2026 | 2,270.00 | 2,300.00 | 2,120.00 | 2,280.00 | 2,280.00 | 0.33% | 61,263 |
| Oct 16, 2026 | 2,200.00 | 2,335.00 | 2,200.00 | 2,272.50 | 2,272.50 | 2.36% | 118,060 |
| Oct 15, 2026 | 2,300.00 | 2,300.00 | 2,165.00 | 2,220.00 | 2,220.00 | -3.06% | 103,318 |
| Oct 14, 2026 | 2,287.50 | 2,310.00 | 2,215.00 | 2,290.00 | 2,290.00 | 3.04% | 33,750 |
| Oct 13, 2026 | 2,265.00 | 2,265.00 | 2,117.50 | 2,222.50 | 2,222.50 | -0.34% | 39,404 |
| Oct 12, 2026 | 2,295.00 | 2,295.00 | 2,215.00 | 2,230.00 | 2,230.00 | -1.76% | 49,576 |
| Oct 8, 2026 | 2,292.50 | 2,295.00 | 2,270.00 | 2,270.00 | 2,270.00 | - | 37,178 |
| Oct 7, 2026 | 2,282.50 | 2,285.00 | 2,237.50 | 2,270.00 | 2,270.00 | 1.57% | 23,766 |
| Oct 6, 2026 | 2,267.50 | 2,275.00 | 2,207.50 | 2,235.00 | 2,235.00 | -0.45% | 38,302 |
| Oct 2, 2026 | 2,250.00 | 2,252.50 | 2,150.00 | 2,245.00 | 2,245.00 | 2.75% | 109,872 |
| Oct 1, 2026 | 1,990.00 | 2,307.50 | 1,990.00 | 2,185.00 | 2,185.00 | 9.80% | 227,910 |
| Sep 30, 2026 | 2,010.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.00% | 8,112 |
| Sep 29, 2026 | 2,022.50 | 2,047.50 | 2,002.50 | 2,010.00 | 2,010.00 | -0.62% | 4,208 |
| Sep 28, 2026 | 2,095.00 | 2,095.00 | 2,002.50 | 2,022.50 | 2,022.50 | -0.49% | 7,324 |
| Sep 23, 2026 | 2,060.00 | 2,080.00 | 2,022.50 | 2,032.50 | 2,032.50 | -0.97% | 3,340 |
| Sep 22, 2026 | 2,112.50 | 2,112.50 | 2,052.50 | 2,052.50 | 2,052.50 | - | 1,884 |
| Sep 21, 2026 | 2,112.50 | 2,120.00 | 2,032.50 | 2,052.50 | 2,052.50 | 0.61% | 4,602 |
| Sep 18, 2026 | 2,072.50 | 2,072.50 | 2,037.50 | 2,040.00 | 2,040.00 | - | 4,212 |
| Sep 17, 2026 | 2,060.00 | 2,075.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.73% | 15,582 |
| Sep 16, 2026 | 2,062.50 | 2,067.50 | 2,025.00 | 2,055.00 | 2,055.00 | -0.36% | 7,352 |
| Sep 15, 2026 | 2,140.00 | 2,140.00 | 2,037.50 | 2,062.50 | 2,062.50 | -0.12% | 13,166 |
| Sep 14, 2026 | 2,112.50 | 2,112.50 | 2,065.00 | 2,065.00 | 2,065.00 | -0.24% | 8,492 |
| Sep 11, 2026 | 2,100.00 | 2,175.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.43% | 12,194 |
| Sep 10, 2026 | 2,100.00 | 2,120.00 | 2,082.50 | 2,100.00 | 2,100.00 | -0.71% | 5,984 |
| Sep 9, 2026 | 2,122.50 | 2,122.50 | 2,065.00 | 2,115.00 | 2,115.00 | 1.44% | 5,986 |
| Sep 8, 2026 | 2,040.00 | 2,150.00 | 2,040.00 | 2,085.00 | 2,085.00 | 1.83% | 2,960 |
| Sep 7, 2026 | 2,052.50 | 2,072.50 | 2,040.00 | 2,047.50 | 2,047.50 | -0.24% | 4,950 |
| Sep 4, 2026 | 2,060.00 | 2,080.00 | 2,045.00 | 2,052.50 | 2,052.50 | -0.36% | 2,112 |
| Sep 3, 2026 | 2,117.50 | 2,117.50 | 2,040.00 | 2,060.00 | 2,060.00 | 0.86% | 18,166 |
| Sep 2, 2026 | 2,077.50 | 2,077.50 | 2,035.00 | 2,042.50 | 2,042.50 | -1.68% | 3,742 |
| Sep 1, 2026 | 2,067.50 | 2,100.00 | 2,052.50 | 2,077.50 | 2,077.50 | 0.48% | 5,502 |
| Aug 31, 2026 | 2,125.00 | 2,125.00 | 2,052.50 | 2,067.50 | 2,067.50 | - | 14,822 |
| Aug 28, 2026 | 2,075.00 | 2,125.00 | 2,060.00 | 2,067.50 | 2,067.50 | -0.36% | 5,946 |
| Aug 27, 2026 | 2,085.00 | 2,087.50 | 2,070.00 | 2,075.00 | 2,075.00 | -0.48% | 5,868 |
| Aug 26, 2026 | 2,290.00 | 2,290.00 | 2,075.00 | 2,085.00 | 2,085.00 | -4.36% | 55,926 |
| Aug 25, 2026 | 2,062.50 | 2,350.00 | 2,005.00 | 2,180.00 | 2,180.00 | 6.99% | 120,582 |
| Aug 24, 2026 | 2,075.00 | 2,075.00 | 2,037.50 | 2,037.50 | 2,037.50 | 0.12% | 4,546 |
| Aug 21, 2026 | 2,077.50 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.75% | 40,898 |