MH Ethanol Co.,Ltd. (KRX:023150)
South Korea · Delayed Price · Currency is KRW 3,885.00
-25.00 (-0.64%)
Last updated: Jun 2, 2026, 3:00 PM KST
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4,475.00 | 4,500.00 | 4,250.00 | 4,330.00 | 4,330.00 | -2.70% | 52,729 |
| 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% | 34,971 |
| Apr 30, 2026 | 4,690.00 | 4,695.00 | 4,475.00 | 4,500.00 | 4,500.00 | -2.81% | 108,656 |
| Apr 29, 2026 | 4,665.00 | 4,710.00 | 4,615.00 | 4,630.00 | 4,630.00 | -1.28% | 15,504 |
| Apr 28, 2026 | 4,695.00 | 4,740.00 | 4,635.00 | 4,690.00 | 4,690.00 | -0.11% | 23,153 |
| Apr 27, 2026 | 4,740.00 | 4,740.00 | 4,670.00 | 4,695.00 | 4,695.00 | -0.95% | 19,734 |
| Apr 24, 2026 | 4,700.00 | 4,760.00 | 4,670.00 | 4,740.00 | 4,740.00 | 0.42% | 25,020 |
| Apr 23, 2026 | 4,680.00 | 4,850.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.63% | 65,139 |
| Apr 22, 2026 | 4,850.00 | 4,955.00 | 4,725.00 | 4,750.00 | 4,750.00 | -2.06% | 36,346 |
| 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% | 114,784 |
| Apr 17, 2026 | 4,800.00 | 4,900.00 | 4,715.00 | 4,720.00 | 4,720.00 | -1.46% | 103,635 |
| Apr 16, 2026 | 4,710.00 | 4,900.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1.70% | 71,275 |
| Apr 15, 2026 | 4,710.00 | 4,830.00 | 4,620.00 | 4,710.00 | 4,710.00 | -0.95% | 71,437 |
| Apr 14, 2026 | 4,660.00 | 4,970.00 | 4,645.00 | 4,755.00 | 4,755.00 | 0.96% | 117,920 |
| Apr 13, 2026 | 4,760.00 | 5,030.00 | 4,655.00 | 4,710.00 | 4,710.00 | 2.17% | 369,564 |
| Apr 10, 2026 | 4,645.00 | 4,645.00 | 4,575.00 | 4,610.00 | 4,610.00 | -0.86% | 94,867 |
| Apr 9, 2026 | 4,600.00 | 4,970.00 | 4,530.00 | 4,650.00 | 4,650.00 | 2.88% | 760,088 |
| Apr 8, 2026 | 4,900.00 | 4,900.00 | 4,455.00 | 4,520.00 | 4,520.00 | -14.39% | 614,771 |
| Apr 7, 2026 | 4,650.00 | 6,230.00 | 4,640.00 | 5,280.00 | 5,280.00 | 9.77% | 5,489,313 |
| Apr 6, 2026 | 4,910.00 | 5,990.00 | 4,625.00 | 4,810.00 | 4,810.00 | -4.75% | 2,604,803 |
| Apr 3, 2026 | 4,220.00 | 5,470.00 | 4,200.00 | 5,050.00 | 5,050.00 | 19.95% | 2,454,288 |
| 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% | 8,779 |
| Mar 31, 2026 | 4,275.00 | 4,280.00 | 4,185.00 | 4,195.00 | 4,195.00 | -2.44% | 10,673 |
| Mar 30, 2026 | 4,220.00 | 4,315.00 | 4,200.00 | 4,300.00 | 4,300.00 | 0.35% | 7,228 |
| Mar 27, 2026 | 4,280.00 | 4,350.00 | 4,150.00 | 4,285.00 | 4,285.00 | -0.70% | 5,208 |
| Mar 26, 2026 | 4,320.00 | 4,320.00 | 4,250.00 | 4,315.00 | 4,315.00 | 0.47% | 8,352 |
| Mar 25, 2026 | 4,275.00 | 4,320.00 | 4,260.00 | 4,295.00 | 4,295.00 | 0.47% | 5,524 |
| Mar 24, 2026 | 4,255.00 | 4,300.00 | 4,250.00 | 4,275.00 | 4,275.00 | 0.59% | 2,614 |
| Mar 23, 2026 | 4,345.00 | 4,345.00 | 4,235.00 | 4,250.00 | 4,250.00 | -2.19% | 11,067 |
| Mar 20, 2026 | 4,320.00 | 4,430.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.58% | 12,141 |