Changhae Ethanol Co., Ltd. 004650
KRX · South Korea · Consumer Non-Durables
KRW 9,280.00+60.00 (+0.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,280.00 | +0.65% | KRW 9,220.00 | KRW 9,300.00 | KRW 9,220.00 | 9.64K |
| 2026-09-30 | KRW 9,220.00 | -0.75% | KRW 9,300.00 | KRW 9,310.00 | KRW 9,190.00 | 18.58K |
| 2026-09-29 | KRW 9,290.00 | -0.21% | KRW 9,320.00 | KRW 9,320.00 | KRW 9,260.00 | 3.42K |
| 2026-09-28 | KRW 9,310.00 | +0.11% | KRW 9,330.00 | KRW 9,330.00 | KRW 9,250.00 | 7.53K |
| 2026-09-23 | KRW 9,300.00 | +0.22% | KRW 9,280.00 | KRW 9,330.00 | KRW 9,240.00 | 9.28K |
| 2026-09-22 | KRW 9,280.00 | 0.00% | KRW 9,220.00 | KRW 9,280.00 | KRW 9,220.00 | 8.10K |
| 2026-09-21 | KRW 9,280.00 | -0.32% | KRW 9,350.00 | KRW 9,350.00 | KRW 9,200.00 | 12.14K |
| 2026-09-18 | KRW 9,310.00 | 0.00% | KRW 9,350.00 | KRW 9,350.00 | KRW 9,260.00 | 4.02K |
| 2026-09-17 | KRW 9,310.00 | +0.32% | KRW 9,280.00 | KRW 9,340.00 | KRW 9,210.00 | 6.70K |
| 2026-09-16 | KRW 9,280.00 | -0.22% | KRW 9,360.00 | KRW 9,360.00 | KRW 9,200.00 | 5.77K |
| 2026-09-15 | KRW 9,300.00 | -0.32% | KRW 9,390.00 | KRW 9,390.00 | KRW 9,230.00 | 6.93K |
| 2026-09-14 | KRW 9,330.00 | -0.21% | KRW 9,350.00 | KRW 9,350.00 | KRW 9,270.00 | 2.77K |
| 2026-09-11 | KRW 9,350.00 | +0.11% | KRW 9,350.00 | KRW 9,350.00 | KRW 9,300.00 | 9.35K |
| 2026-09-10 | KRW 9,340.00 | +0.11% | KRW 9,320.00 | KRW 9,350.00 | KRW 9,280.00 | 4.75K |
| 2026-09-09 | KRW 9,330.00 | 0.00% | KRW 9,370.00 | KRW 9,370.00 | KRW 9,250.00 | 6.02K |
| 2026-09-08 | KRW 9,330.00 | -0.64% | KRW 9,370.00 | KRW 9,400.00 | KRW 9,230.00 | 33.14K |
| 2026-09-07 | KRW 9,390.00 | -0.11% | KRW 9,420.00 | KRW 9,430.00 | KRW 9,350.00 | 6.82K |
| 2026-09-04 | KRW 9,400.00 | 0.00% | KRW 9,340.00 | KRW 9,420.00 | KRW 9,340.00 | 7.31K |
| 2026-09-03 | KRW 9,400.00 | 0.00% | KRW 9,400.00 | KRW 9,440.00 | KRW 9,340.00 | 7.77K |
| 2026-09-02 | KRW 9,400.00 | -0.53% | KRW 9,440.00 | KRW 9,450.00 | KRW 9,330.00 | 11.75K |
| 2026-09-01 | KRW 9,450.00 | +0.11% | KRW 9,440.00 | KRW 9,450.00 | KRW 9,350.00 | 11.41K |
| 2026-08-31 | KRW 9,440.00 | 0.00% | KRW 9,440.00 | KRW 9,440.00 | KRW 9,330.00 | 10.80K |
| 2026-08-28 | KRW 9,440.00 | 0.00% | KRW 9,440.00 | KRW 9,440.00 | KRW 9,320.00 | 6.21K |
| 2026-08-27 | KRW 9,440.00 | -0.21% | KRW 9,490.00 | KRW 9,490.00 | KRW 9,330.00 | 13.40K |
| 2026-08-26 | KRW 9,460.00 | -0.11% | KRW 9,470.00 | KRW 9,480.00 | KRW 9,380.00 | 16.34K |
| 2026-08-25 | KRW 9,470.00 | +1.18% | KRW 9,270.00 | KRW 9,580.00 | KRW 9,270.00 | 32.41K |
| 2026-08-24 | KRW 9,360.00 | +0.43% | KRW 9,300.00 | KRW 9,370.00 | KRW 9,220.00 | 9.77K |
| 2026-08-21 | KRW 9,320.00 | -0.53% | KRW 9,310.00 | KRW 9,400.00 | KRW 9,230.00 | 12.90K |
| 2026-08-20 | KRW 9,370.00 | +0.11% | KRW 9,360.00 | KRW 9,410.00 | KRW 9,260.00 | 18.58K |
| 2026-08-19 | KRW 9,360.00 | -0.21% | KRW 9,350.00 | KRW 9,360.00 | KRW 9,220.00 | 16.55K |
| 2026-08-18 | KRW 9,380.00 | -0.42% | KRW 9,380.00 | KRW 9,450.00 | KRW 9,300.00 | 14.24K |
| 2026-08-14 | KRW 9,420.00 | +0.75% | KRW 9,350.00 | KRW 9,450.00 | KRW 9,260.00 | 28.54K |
| 2026-08-13 | KRW 9,350.00 | -0.74% | KRW 9,470.00 | KRW 9,470.00 | KRW 9,250.00 | 43.06K |
| 2026-08-12 | KRW 9,420.00 | +0.11% | KRW 9,360.00 | KRW 9,490.00 | KRW 9,350.00 | 17.83K |
| 2026-08-11 | KRW 9,410.00 | -0.21% | KRW 9,380.00 | KRW 9,490.00 | KRW 9,380.00 | 16.48K |
| 2026-08-10 | KRW 9,430.00 | +1.29% | KRW 9,290.00 | KRW 9,450.00 | KRW 9,290.00 | 29.49K |
| 2026-08-07 | KRW 9,310.00 | +0.22% | KRW 9,320.00 | KRW 9,360.00 | KRW 9,280.00 | 19.63K |
| 2026-08-06 | KRW 9,290.00 | 0.00% | KRW 9,290.00 | KRW 9,360.00 | KRW 9,230.00 | 19.08K |
| 2026-08-05 | KRW 9,290.00 | 0.00% | KRW 9,230.00 | KRW 9,380.00 | KRW 9,220.00 | 25.99K |
| 2026-08-04 | KRW 9,290.00 | -0.11% | KRW 9,300.00 | KRW 9,360.00 | KRW 9,230.00 | 15.15K |
| 2026-08-03 | KRW 9,300.00 | +0.22% | KRW 9,200.00 | KRW 9,370.00 | KRW 9,140.00 | 32.41K |
| 2026-07-31 | KRW 9,280.00 | +0.98% | KRW 9,140.00 | KRW 9,290.00 | KRW 9,130.00 | 21.51K |
| 2026-07-30 | KRW 9,190.00 | +1.88% | KRW 8,910.00 | KRW 9,250.00 | KRW 8,910.00 | 30.76K |
| 2026-07-29 | KRW 9,020.00 | -2.59% | KRW 9,160.00 | KRW 9,360.00 | KRW 8,940.00 | 70.95K |
| 2026-07-28 | KRW 9,260.00 | -1.28% | KRW 9,280.00 | KRW 9,370.00 | KRW 9,100.00 | 23.35K |
| 2026-07-27 | KRW 9,380.00 | +0.21% | KRW 9,360.00 | KRW 9,470.00 | KRW 9,310.00 | 23.62K |
| 2026-07-24 | KRW 9,360.00 | +0.11% | KRW 9,340.00 | KRW 9,490.00 | KRW 9,310.00 | 28.34K |
| 2026-07-23 | KRW 9,350.00 | +1.41% | KRW 9,300.00 | KRW 9,350.00 | KRW 9,220.00 | 11.53K |
| 2026-07-22 | KRW 9,220.00 | +0.11% | KRW 9,180.00 | KRW 9,350.00 | KRW 9,180.00 | 27.30K |
| 2026-07-21 | KRW 9,210.00 | +0.55% | KRW 9,100.00 | KRW 9,360.00 | KRW 9,100.00 | 20.13K |
| 2026-07-20 | KRW 9,160.00 | -0.97% | KRW 9,180.00 | KRW 9,290.00 | KRW 9,110.00 | 24.61K |
| 2026-07-16 | KRW 9,250.00 | -0.32% | KRW 9,320.00 | KRW 9,350.00 | KRW 8,770.00 | 16.30K |
| 2026-07-15 | KRW 9,280.00 | +0.98% | KRW 9,120.00 | KRW 9,300.00 | KRW 9,120.00 | 15.78K |
| 2026-07-14 | KRW 9,190.00 | -0.97% | KRW 9,150.00 | KRW 9,290.00 | KRW 9,060.00 | 31.87K |
| 2026-07-13 | KRW 9,280.00 | -0.96% | KRW 9,400.00 | KRW 9,460.00 | KRW 9,140.00 | 20.98K |
| 2026-07-10 | KRW 9,370.00 | +0.86% | KRW 9,290.00 | KRW 9,380.00 | KRW 9,250.00 | 19.64K |
| 2026-07-09 | KRW 9,290.00 | -0.21% | KRW 9,200.00 | KRW 9,330.00 | KRW 9,110.00 | 28.43K |
| 2026-07-08 | KRW 9,310.00 | +0.11% | KRW 9,200.00 | KRW 9,370.00 | KRW 9,200.00 | 17.94K |
| 2026-07-07 | KRW 9,300.00 | -0.96% | KRW 9,250.00 | KRW 9,490.00 | KRW 9,210.00 | 31.43K |
| 2026-07-06 | KRW 9,390.00 | +0.11% | KRW 9,380.00 | KRW 9,540.00 | KRW 9,360.00 | 37.76K |
| 2026-07-03 | KRW 9,380.00 | +0.75% | KRW 9,240.00 | KRW 9,420.00 | KRW 9,190.00 | 41.83K |
| 2026-07-02 | KRW 9,310.00 | +1.09% | KRW 9,210.00 | KRW 9,380.00 | KRW 9,110.00 | 35.28K |
| 2026-07-01 | KRW 9,210.00 | +1.99% | KRW 9,010.00 | KRW 9,310.00 | KRW 8,970.00 | 32.52K |
| 2026-06-30 | KRW 9,030.00 | -2.06% | KRW 9,340.00 | KRW 9,340.00 | KRW 9,030.00 | 26.36K |
| 2026-06-29 | KRW 9,220.00 | +3.02% | KRW 8,950.00 | KRW 9,250.00 | KRW 8,920.00 | 30.78K |
| 2026-06-26 | KRW 8,950.00 | -2.19% | KRW 9,150.00 | KRW 9,300.00 | KRW 8,820.00 | 73.30K |
| 2026-06-25 | KRW 9,150.00 | -3.28% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,100.00 | 117.59K |
| 2026-06-24 | KRW 9,460.00 | +4.65% | KRW 9,090.00 | KRW 9,920.00 | KRW 8,980.00 | 268.25K |
| 2026-06-23 | KRW 9,040.00 | +0.33% | KRW 8,970.00 | KRW 9,290.00 | KRW 8,940.00 | 61.09K |
| 2026-06-22 | KRW 9,010.00 | -0.99% | KRW 9,010.00 | KRW 9,380.00 | KRW 8,950.00 | 92.29K |
| 2026-06-19 | KRW 9,100.00 | -0.66% | KRW 9,130.00 | KRW 9,260.00 | KRW 9,030.00 | 42.52K |
| 2026-06-18 | KRW 9,160.00 | -1.08% | KRW 9,350.00 | KRW 9,350.00 | KRW 9,100.00 | 28.32K |
| 2026-06-17 | KRW 9,260.00 | -0.86% | KRW 9,380.00 | KRW 9,490.00 | KRW 9,160.00 | 19.45K |
| 2026-06-16 | KRW 9,340.00 | +0.65% | KRW 9,220.00 | KRW 9,360.00 | KRW 9,220.00 | 24.07K |
| 2026-06-15 | KRW 9,280.00 | +0.65% | KRW 9,250.00 | KRW 9,470.00 | KRW 9,230.00 | 35.75K |
| 2026-06-12 | KRW 9,220.00 | +1.10% | KRW 9,120.00 | KRW 9,400.00 | KRW 9,120.00 | 26.66K |
| 2026-06-11 | KRW 9,120.00 | +0.55% | KRW 9,070.00 | KRW 9,230.00 | KRW 9,060.00 | 30.68K |
| 2026-06-10 | KRW 9,070.00 | -0.87% | KRW 9,110.00 | KRW 9,150.00 | KRW 9,000.00 | 15.86K |
| 2026-06-09 | KRW 9,150.00 | +3.16% | KRW 8,800.00 | KRW 9,170.00 | KRW 8,800.00 | 42.67K |
| 2026-06-08 | KRW 8,870.00 | -2.74% | KRW 9,060.00 | KRW 9,070.00 | KRW 8,800.00 | 79.48K |
| 2026-06-05 | KRW 9,120.00 | -0.33% | KRW 9,070.00 | KRW 9,400.00 | KRW 9,060.00 | 16.64K |
| 2026-06-04 | KRW 9,150.00 | -0.76% | KRW 9,180.00 | KRW 9,290.00 | KRW 9,120.00 | 30.25K |
| 2026-06-02 | KRW 9,220.00 | +0.11% | KRW 9,160.00 | KRW 9,260.00 | KRW 9,150.00 | 47.76K |
| 2026-06-01 | KRW 9,210.00 | -1.71% | KRW 9,370.00 | KRW 9,390.00 | KRW 9,150.00 | 54.99K |
| 2026-05-29 | KRW 9,370.00 | -0.95% | KRW 9,460.00 | KRW 9,590.00 | KRW 9,260.00 | 55.07K |
| 2026-05-28 | KRW 9,460.00 | +0.11% | KRW 9,450.00 | KRW 9,500.00 | KRW 9,290.00 | 34.16K |
| 2026-05-27 | KRW 9,450.00 | -2.28% | KRW 9,610.00 | KRW 9,700.00 | KRW 9,390.00 | 64.63K |
| 2026-05-26 | KRW 9,670.00 | -1.33% | KRW 9,800.00 | KRW 9,840.00 | KRW 9,630.00 | 34.46K |
| 2026-05-22 | KRW 9,800.00 | +2.30% | KRW 9,520.00 | KRW 9,900.00 | KRW 9,520.00 | 54.85K |
| 2026-05-21 | KRW 9,580.00 | +1.05% | KRW 9,420.00 | KRW 9,690.00 | KRW 9,420.00 | 62.93K |