MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,105.00
+10.00 (0.24%)
Sep 8, 2026, 2:49 PM KST
MH Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,761 |
| 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% | 2,916 |
| Aug 26, 2026 | 4,580.00 | 4,580.00 | 4,150.00 | 4,170.00 | 4,170.00 | -4.36% | 27,928 |
| Aug 25, 2026 | 4,125.00 | 4,700.00 | 4,010.00 | 4,360.00 | 4,360.00 | 6.99% | 60,189 |
| 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 |
| Jul 24, 2026 | 4,290.00 | 4,290.00 | 4,020.00 | 4,045.00 | 4,045.00 | -3.23% | 10,316 |
| Jul 23, 2026 | 4,225.00 | 4,225.00 | 4,060.00 | 4,180.00 | 4,180.00 | 1.83% | 3,806 |
| Jul 22, 2026 | 4,245.00 | 4,245.00 | 4,055.00 | 4,105.00 | 4,105.00 | 0.61% | 3,169 |
| Jul 21, 2026 | 4,045.00 | 4,150.00 | 4,045.00 | 4,080.00 | 4,080.00 | 0.87% | 9,481 |
| 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 | - | 6,693 |
| Jul 14, 2026 | 4,515.00 | 4,515.00 | 4,315.00 | 4,380.00 | 4,380.00 | -3.74% | 49,993 |
| Jul 13, 2026 | 4,590.00 | 4,630.00 | 4,505.00 | 4,550.00 | 4,550.00 | -0.22% | 8,747 |
| 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% | 22,566 |
| Jul 7, 2026 | 4,700.00 | 4,700.00 | 4,385.00 | 4,440.00 | 4,440.00 | -2.84% | 7,731 |
| Jul 6, 2026 | 4,510.00 | 4,630.00 | 4,510.00 | 4,570.00 | 4,570.00 | 0.22% | 17,474 |
| Jul 3, 2026 | 4,600.00 | 4,600.00 | 4,450.00 | 4,560.00 | 4,560.00 | 2.01% | 25,117 |
| 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% | 16,869 |
| 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% | 31,810 |