MH Ethanol Co., Ltd. 023150
KRX · South Korea · Consumer Non-Durables
KRW 4,370.00+390.00 (+9.80%)
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 4,370.00 | +9.80% | KRW 3,980.00 | KRW 4,615.00 | KRW 3,980.00 | 113.96K |
| 2026-09-30 | KRW 3,980.00 | -1.00% | KRW 4,020.00 | KRW 4,100.00 | KRW 3,980.00 | 4.06K |
| 2026-09-29 | KRW 4,020.00 | -0.62% | KRW 4,045.00 | KRW 4,095.00 | KRW 4,005.00 | 2.10K |
| 2026-09-28 | KRW 4,045.00 | -0.49% | KRW 4,190.00 | KRW 4,190.00 | KRW 4,005.00 | 3.66K |
| 2026-09-23 | KRW 4,065.00 | -0.97% | KRW 4,120.00 | KRW 4,160.00 | KRW 4,045.00 | 1.67K |
| 2026-09-22 | KRW 4,105.00 | 0.00% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,105.00 | 942 |
| 2026-09-21 | KRW 4,105.00 | +0.61% | KRW 4,225.00 | KRW 4,240.00 | KRW 4,065.00 | 2.30K |
| 2026-09-18 | KRW 4,080.00 | 0.00% | KRW 4,145.00 | KRW 4,145.00 | KRW 4,075.00 | 2.11K |
| 2026-09-17 | KRW 4,080.00 | -0.73% | KRW 4,120.00 | KRW 4,150.00 | KRW 4,060.00 | 7.79K |
| 2026-09-16 | KRW 4,110.00 | -0.36% | KRW 4,125.00 | KRW 4,135.00 | KRW 4,050.00 | 3.68K |
| 2026-09-15 | KRW 4,125.00 | -0.12% | KRW 4,280.00 | KRW 4,280.00 | KRW 4,075.00 | 6.94K |
| 2026-09-14 | KRW 4,130.00 | -0.24% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,130.00 | 4.25K |
| 2026-09-11 | KRW 4,140.00 | -1.43% | KRW 4,200.00 | KRW 4,350.00 | KRW 4,140.00 | 6.10K |
| 2026-09-10 | KRW 4,200.00 | -0.71% | KRW 4,200.00 | KRW 4,240.00 | KRW 4,165.00 | 2.99K |
| 2026-09-09 | KRW 4,230.00 | +1.44% | KRW 4,245.00 | KRW 4,245.00 | KRW 4,130.00 | 2.99K |
| 2026-09-08 | KRW 4,170.00 | +1.83% | KRW 4,080.00 | KRW 4,300.00 | KRW 4,080.00 | 1.48K |
| 2026-09-07 | KRW 4,095.00 | -0.24% | KRW 4,105.00 | KRW 4,145.00 | KRW 4,080.00 | 2.48K |
| 2026-09-04 | KRW 4,105.00 | -0.36% | KRW 4,120.00 | KRW 4,160.00 | KRW 4,090.00 | 1.06K |
| 2026-09-03 | KRW 4,120.00 | +0.86% | KRW 4,235.00 | KRW 4,235.00 | KRW 4,080.00 | 9.08K |
| 2026-09-02 | KRW 4,085.00 | -1.68% | KRW 4,155.00 | KRW 4,155.00 | KRW 4,070.00 | 1.87K |
| 2026-09-01 | KRW 4,155.00 | +0.48% | KRW 4,135.00 | KRW 4,200.00 | KRW 4,105.00 | 2.75K |
| 2026-08-31 | KRW 4,135.00 | 0.00% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,105.00 | 7.41K |
| 2026-08-28 | KRW 4,135.00 | -0.36% | KRW 4,150.00 | KRW 4,250.00 | KRW 4,120.00 | 2.97K |
| 2026-08-27 | KRW 4,150.00 | -0.48% | KRW 4,170.00 | KRW 4,175.00 | KRW 4,140.00 | 2.93K |
| 2026-08-26 | KRW 4,170.00 | -4.36% | KRW 4,580.00 | KRW 4,580.00 | KRW 4,150.00 | 27.96K |
| 2026-08-25 | KRW 4,360.00 | +6.99% | KRW 4,125.00 | KRW 4,700.00 | KRW 4,010.00 | 60.29K |
| 2026-08-24 | KRW 4,075.00 | +0.12% | KRW 4,150.00 | KRW 4,150.00 | KRW 4,075.00 | 2.27K |
| 2026-08-21 | KRW 4,070.00 | -2.75% | KRW 4,155.00 | KRW 4,200.00 | KRW 4,000.00 | 20.45K |
| 2026-08-20 | KRW 4,185.00 | +1.21% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,140.00 | 2.00K |
| 2026-08-19 | KRW 4,135.00 | 0.00% | KRW 4,190.00 | KRW 4,190.00 | KRW 4,065.00 | 2.28K |
| 2026-08-18 | KRW 4,135.00 | -1.31% | KRW 4,135.00 | KRW 4,200.00 | KRW 4,125.00 | 4.67K |
| 2026-08-14 | KRW 4,190.00 | +0.84% | KRW 4,155.00 | KRW 4,240.00 | KRW 4,135.00 | 1.61K |
| 2026-08-13 | KRW 4,155.00 | -1.07% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,135.00 | 1.01K |
| 2026-08-12 | KRW 4,200.00 | -0.24% | KRW 4,270.00 | KRW 4,270.00 | KRW 4,135.00 | 847 |
| 2026-08-11 | KRW 4,210.00 | +1.32% | KRW 4,145.00 | KRW 4,240.00 | KRW 4,140.00 | 6.57K |
| 2026-08-10 | KRW 4,155.00 | +0.85% | KRW 4,130.00 | KRW 4,200.00 | KRW 4,130.00 | 6.04K |
| 2026-08-07 | KRW 4,120.00 | +1.85% | KRW 4,050.00 | KRW 4,120.00 | KRW 4,025.00 | 2.32K |
| 2026-08-06 | KRW 4,045.00 | -0.25% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,025.00 | 5.15K |
| 2026-08-05 | KRW 4,055.00 | +0.12% | KRW 4,050.00 | KRW 4,105.00 | KRW 4,045.00 | 3.51K |
| 2026-08-04 | KRW 4,050.00 | +1.00% | KRW 4,010.00 | KRW 4,145.00 | KRW 4,000.00 | 6.55K |
| 2026-08-03 | KRW 4,010.00 | -0.62% | KRW 4,020.00 | KRW 4,035.00 | KRW 3,965.00 | 1.93K |
| 2026-07-31 | KRW 4,035.00 | +0.12% | KRW 4,090.00 | KRW 4,090.00 | KRW 3,960.00 | 4.85K |
| 2026-07-30 | KRW 4,030.00 | +2.41% | KRW 3,935.00 | KRW 4,045.00 | KRW 3,865.00 | 9.30K |
| 2026-07-29 | KRW 3,935.00 | 0.00% | KRW 3,970.00 | KRW 4,085.00 | KRW 3,870.00 | 5.92K |
| 2026-07-28 | KRW 3,935.00 | -1.63% | KRW 4,000.00 | KRW 4,065.00 | KRW 3,895.00 | 4.67K |
| 2026-07-27 | KRW 4,000.00 | -1.11% | KRW 4,185.00 | KRW 4,185.00 | KRW 3,900.00 | 4.03K |
| 2026-07-24 | KRW 4,045.00 | -3.23% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,020.00 | 10.32K |
| 2026-07-23 | KRW 4,180.00 | +1.83% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,060.00 | 3.81K |
| 2026-07-22 | KRW 4,105.00 | +0.61% | KRW 4,245.00 | KRW 4,245.00 | KRW 4,055.00 | 3.17K |
| 2026-07-21 | KRW 4,080.00 | +0.87% | KRW 4,045.00 | KRW 4,150.00 | KRW 4,045.00 | 9.48K |
| 2026-07-20 | KRW 4,045.00 | -4.71% | KRW 4,215.00 | KRW 4,215.00 | KRW 4,045.00 | 4.54K |
| 2026-07-16 | KRW 4,245.00 | -3.08% | KRW 4,535.00 | KRW 4,535.00 | KRW 4,165.00 | 6.32K |
| 2026-07-15 | KRW 4,380.00 | 0.00% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,380.00 | 6.69K |
| 2026-07-14 | KRW 4,380.00 | -3.74% | KRW 4,515.00 | KRW 4,515.00 | KRW 4,315.00 | 49.99K |
| 2026-07-13 | KRW 4,550.00 | -0.22% | KRW 4,590.00 | KRW 4,630.00 | KRW 4,505.00 | 8.75K |
| 2026-07-10 | KRW 4,560.00 | +1.67% | KRW 4,485.00 | KRW 4,620.00 | KRW 4,410.00 | 20.72K |
| 2026-07-09 | KRW 4,485.00 | -0.88% | KRW 4,525.00 | KRW 4,560.00 | KRW 4,425.00 | 21.77K |
| 2026-07-08 | KRW 4,525.00 | +1.91% | KRW 4,360.00 | KRW 4,590.00 | KRW 4,360.00 | 22.57K |
| 2026-07-07 | KRW 4,440.00 | -2.84% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,385.00 | 7.73K |
| 2026-07-06 | KRW 4,570.00 | +0.22% | KRW 4,510.00 | KRW 4,630.00 | KRW 4,510.00 | 17.47K |
| 2026-07-03 | KRW 4,560.00 | +2.01% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,450.00 | 25.12K |
| 2026-07-02 | KRW 4,470.00 | +2.05% | KRW 4,450.00 | KRW 4,500.00 | KRW 4,335.00 | 27.98K |
| 2026-07-01 | KRW 4,380.00 | +1.74% | KRW 4,390.00 | KRW 4,455.00 | KRW 4,225.00 | 29.00K |
| 2026-06-30 | KRW 4,305.00 | +0.82% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,220.00 | 16.87K |
| 2026-06-29 | KRW 4,270.00 | +3.64% | KRW 4,255.00 | KRW 4,380.00 | KRW 4,005.00 | 22.89K |
| 2026-06-26 | KRW 4,120.00 | +3.13% | KRW 4,175.00 | KRW 4,195.00 | KRW 4,000.00 | 31.81K |
| 2026-06-25 | KRW 3,995.00 | +0.25% | KRW 3,985.00 | KRW 4,240.00 | KRW 3,865.00 | 32.85K |
| 2026-06-24 | KRW 3,985.00 | +1.14% | KRW 3,910.00 | KRW 3,990.00 | KRW 3,860.00 | 23.49K |
| 2026-06-23 | KRW 3,940.00 | -2.48% | KRW 3,960.00 | KRW 4,100.00 | KRW 3,905.00 | 17.24K |
| 2026-06-22 | KRW 4,040.00 | -1.46% | KRW 4,160.00 | KRW 4,210.00 | KRW 3,980.00 | 10.16K |
| 2026-06-19 | KRW 4,100.00 | -4.98% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,035.00 | 19.10K |
| 2026-06-18 | KRW 4,315.00 | +0.12% | KRW 4,385.00 | KRW 4,385.00 | KRW 4,150.00 | 21.68K |
| 2026-06-17 | KRW 4,310.00 | -1.60% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,305.00 | 8.09K |
| 2026-06-16 | KRW 4,380.00 | +2.70% | KRW 4,265.00 | KRW 4,380.00 | KRW 4,245.00 | 20.01K |
| 2026-06-15 | KRW 4,265.00 | -1.61% | KRW 4,240.00 | KRW 4,395.00 | KRW 4,225.00 | 21.55K |
| 2026-06-12 | KRW 4,335.00 | +2.60% | KRW 4,225.00 | KRW 4,380.00 | KRW 4,225.00 | 33.21K |
| 2026-06-11 | KRW 4,225.00 | +0.72% | KRW 4,195.00 | KRW 4,260.00 | KRW 4,150.00 | 21.93K |
| 2026-06-10 | KRW 4,195.00 | +1.33% | KRW 4,145.00 | KRW 4,250.00 | KRW 4,115.00 | 2 |
| 2026-06-09 | KRW 4,140.00 | +3.76% | KRW 3,945.00 | KRW 4,190.00 | KRW 3,910.00 | 22.31K |
| 2026-06-08 | KRW 3,990.00 | -0.99% | KRW 4,030.00 | KRW 4,255.00 | KRW 3,870.00 | 32.83K |
| 2026-06-05 | KRW 4,030.00 | +3.20% | KRW 4,015.00 | KRW 4,095.00 | KRW 3,870.00 | 30.68K |
| 2026-06-04 | KRW 3,905.00 | +0.51% | KRW 3,895.00 | KRW 3,985.00 | KRW 3,860.00 | 25.34K |
| 2026-06-02 | KRW 3,885.00 | -0.64% | KRW 3,910.00 | KRW 3,920.00 | KRW 3,725.00 | 53.60K |
| 2026-06-01 | KRW 3,910.00 | +5.39% | KRW 3,550.00 | KRW 3,950.00 | KRW 3,530.00 | 87.44K |
| 2026-05-29 | KRW 3,710.00 | -2.24% | KRW 3,795.00 | KRW 3,810.00 | KRW 3,670.00 | 12.93K |
| 2026-05-28 | KRW 3,795.00 | -1.56% | KRW 3,910.00 | KRW 3,910.00 | KRW 3,775.00 | 10.92K |
| 2026-05-27 | KRW 3,855.00 | -2.77% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,845.00 | 16.24K |
| 2026-05-26 | KRW 3,965.00 | -0.75% | KRW 4,110.00 | KRW 4,110.00 | KRW 3,850.00 | 9.31K |
| 2026-05-22 | KRW 3,995.00 | +0.63% | KRW 3,970.00 | KRW 4,085.00 | KRW 3,970.00 | 27.76K |
| 2026-05-21 | KRW 3,970.00 | +1.93% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,910.00 | 13.17K |