MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 4,330.00
-120.00 (-2.70%)
May 7, 2026, 3:30 PM KST
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,475.00 | 4,500.00 | 4,250.00 | 4,330.00 | 4,330.00 | -2.70% | 52,614 |
| May 6, 2026 | 4,485.00 | 4,575.00 | 4,335.00 | 4,450.00 | 4,450.00 | -0.78% | 47,231 |
| May 4, 2026 | 4,500.00 | 4,580.00 | 4,450.00 | 4,485.00 | 4,485.00 | -0.33% | 34,970 |
| Apr 30, 2026 | 4,690.00 | 4,695.00 | 4,475.00 | 4,500.00 | 4,500.00 | -2.81% | 108,406 |
| Apr 29, 2026 | 4,665.00 | 4,710.00 | 4,615.00 | 4,630.00 | 4,630.00 | -1.28% | 15,473 |
| Apr 28, 2026 | 4,695.00 | 4,740.00 | 4,635.00 | 4,690.00 | 4,690.00 | -0.11% | 23,063 |
| Apr 27, 2026 | 4,740.00 | 4,740.00 | 4,670.00 | 4,695.00 | 4,695.00 | -0.95% | 19,630 |
| Apr 24, 2026 | 4,700.00 | 4,760.00 | 4,670.00 | 4,740.00 | 4,740.00 | 0.42% | 24,494 |
| Apr 23, 2026 | 4,680.00 | 4,850.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.63% | 64,605 |
| Apr 22, 2026 | 4,850.00 | 4,955.00 | 4,725.00 | 4,750.00 | 4,750.00 | -2.06% | 36,275 |
| Apr 21, 2026 | 4,880.00 | 5,010.00 | 4,835.00 | 4,850.00 | 4,850.00 | -1.62% | 67,177 |
| Apr 20, 2026 | 4,770.00 | 4,945.00 | 4,710.00 | 4,930.00 | 4,930.00 | 4.45% | 114,188 |
| Apr 17, 2026 | 4,800.00 | 4,900.00 | 4,715.00 | 4,720.00 | 4,720.00 | -1.46% | 103,633 |
| Apr 16, 2026 | 4,710.00 | 4,900.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1.70% | 70,736 |
| Apr 15, 2026 | 4,710.00 | 4,830.00 | 4,620.00 | 4,710.00 | 4,710.00 | -0.95% | 71,097 |
| Apr 14, 2026 | 4,660.00 | 4,970.00 | 4,645.00 | 4,755.00 | 4,755.00 | 0.96% | 117,597 |
| Apr 13, 2026 | 4,760.00 | 5,030.00 | 4,655.00 | 4,710.00 | 4,710.00 | 2.17% | 368,660 |
| Apr 10, 2026 | 4,645.00 | 4,645.00 | 4,575.00 | 4,610.00 | 4,610.00 | -0.86% | 94,325 |
| Apr 9, 2026 | 4,600.00 | 4,970.00 | 4,530.00 | 4,650.00 | 4,650.00 | 2.88% | 759,245 |
| Apr 8, 2026 | 4,900.00 | 4,900.00 | 4,455.00 | 4,520.00 | 4,520.00 | -14.39% | 611,700 |
| Apr 7, 2026 | 4,650.00 | 6,230.00 | 4,640.00 | 5,280.00 | 5,280.00 | 9.77% | 5,462,470 |
| Apr 6, 2026 | 4,910.00 | 5,990.00 | 4,625.00 | 4,810.00 | 4,810.00 | -4.75% | 2,597,798 |
| Apr 3, 2026 | 4,220.00 | 5,470.00 | 4,200.00 | 5,050.00 | 5,050.00 | 19.95% | 2,377,236 |
| Apr 2, 2026 | 4,240.00 | 4,290.00 | 4,180.00 | 4,210.00 | 4,210.00 | -0.71% | 8,986 |
| Apr 1, 2026 | 4,235.00 | 4,310.00 | 4,200.00 | 4,240.00 | 4,240.00 | 1.07% | 8,667 |
| Mar 31, 2026 | 4,275.00 | 4,280.00 | 4,185.00 | 4,195.00 | 4,195.00 | -2.44% | 10,564 |
| Mar 30, 2026 | 4,220.00 | 4,315.00 | 4,200.00 | 4,300.00 | 4,300.00 | 0.35% | 6,263 |
| Mar 27, 2026 | 4,280.00 | 4,350.00 | 4,150.00 | 4,285.00 | 4,285.00 | -0.70% | 5,186 |
| Mar 26, 2026 | 4,320.00 | 4,320.00 | 4,250.00 | 4,315.00 | 4,315.00 | 0.47% | 8,235 |
| Mar 25, 2026 | 4,275.00 | 4,320.00 | 4,260.00 | 4,295.00 | 4,295.00 | 0.47% | 5,484 |
| Mar 24, 2026 | 4,255.00 | 4,300.00 | 4,250.00 | 4,275.00 | 4,275.00 | 0.59% | 2,610 |
| Mar 23, 2026 | 4,345.00 | 4,345.00 | 4,235.00 | 4,250.00 | 4,250.00 | -2.19% | 10,690 |
| Mar 20, 2026 | 4,320.00 | 4,430.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.58% | 12,141 |
| Mar 19, 2026 | 4,275.00 | 4,355.00 | 4,090.00 | 4,320.00 | 4,320.00 | 0.82% | 4,570 |
| Mar 18, 2026 | 4,330.00 | 4,355.00 | 4,280.00 | 4,285.00 | 4,285.00 | -1.04% | 6,145 |
| Mar 17, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.81% | 2,340 |
| Mar 16, 2026 | 4,220.00 | 4,405.00 | 4,220.00 | 4,295.00 | 4,295.00 | 1.78% | 11,189 |
| Mar 13, 2026 | 4,210.00 | 4,220.00 | 4,150.00 | 4,220.00 | 4,220.00 | 0.12% | 2,758 |
| Mar 12, 2026 | 4,405.00 | 4,405.00 | 4,185.00 | 4,215.00 | 4,215.00 | 0.36% | 8,028 |
| Mar 11, 2026 | 4,110.00 | 4,280.00 | 4,110.00 | 4,200.00 | 4,200.00 | 2.07% | 5,084 |
| Mar 10, 2026 | 4,060.00 | 4,150.00 | 4,050.00 | 4,115.00 | 4,115.00 | 1.60% | 8,461 |
| Mar 9, 2026 | 4,100.00 | 4,275.00 | 3,960.00 | 4,050.00 | 4,050.00 | -1.58% | 21,954 |
| Mar 6, 2026 | 4,120.00 | 4,130.00 | 4,075.00 | 4,115.00 | 4,115.00 | -0.84% | 10,557 |
| Mar 5, 2026 | 3,990.00 | 4,220.00 | 3,990.00 | 4,150.00 | 4,150.00 | 4.01% | 20,970 |
| Mar 4, 2026 | 4,110.00 | 4,140.00 | 3,990.00 | 3,990.00 | 3,990.00 | -3.86% | 45,028 |
| Mar 3, 2026 | 4,220.00 | 4,280.00 | 4,105.00 | 4,150.00 | 4,150.00 | -1.66% | 20,407 |
| Feb 27, 2026 | 4,230.00 | 4,230.00 | 4,105.00 | 4,220.00 | 4,220.00 | -0.35% | 33,350 |
| Feb 26, 2026 | 4,315.00 | 4,315.00 | 4,200.00 | 4,235.00 | 4,235.00 | -1.85% | 20,561 |
| Feb 25, 2026 | 4,315.00 | 4,345.00 | 4,315.00 | 4,315.00 | 4,315.00 | - | 3,969 |
| Feb 24, 2026 | 4,375.00 | 4,375.00 | 4,310.00 | 4,315.00 | 4,315.00 | -1.37% | 5,849 |