Changhae Ethanol Co., Ltd. (KOSDAQ:004650)
South Korea
· Delayed Price · Currency is KRW 10,490
+40 (0.38%)
At close: Dec 5, 2025
Changhae Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,420.00 | 10,540.00 | 10,410.00 | 10,490.00 | 10,490.00 | 0.38% | 16,103 |
| Dec 4, 2025 | 10,390.00 | 10,460.00 | 10,380.00 | 10,450.00 | 10,450.00 | 0.58% | 19,017 |
| Dec 3, 2025 | 10,390.00 | 10,410.00 | 10,310.00 | 10,390.00 | 10,390.00 | - | 11,589 |
| Dec 2, 2025 | 10,370.00 | 10,480.00 | 10,330.00 | 10,390.00 | 10,390.00 | 0.19% | 9,857 |
| Dec 1, 2025 | 10,400.00 | 10,450.00 | 10,340.00 | 10,370.00 | 10,370.00 | -0.19% | 10,040 |
| Nov 28, 2025 | 10,310.00 | 10,390.00 | 10,280.00 | 10,390.00 | 10,390.00 | 0.58% | 16,078 |
| Nov 27, 2025 | 10,270.00 | 10,360.00 | 10,260.00 | 10,330.00 | 10,330.00 | 0.29% | 11,272 |
| Nov 26, 2025 | 10,280.00 | 10,300.00 | 10,240.00 | 10,300.00 | 10,300.00 | 0.19% | 10,810 |
| Nov 25, 2025 | 10,220.00 | 10,340.00 | 10,170.00 | 10,280.00 | 10,280.00 | 1.08% | 127,547 |
| Nov 24, 2025 | 10,110.00 | 10,200.00 | 10,090.00 | 10,170.00 | 10,170.00 | 0.59% | 15,131 |
| Nov 21, 2025 | 10,000.00 | 10,130.00 | 9,980.00 | 10,110.00 | 10,110.00 | 0.10% | 25,097 |
| Nov 20, 2025 | 10,090.00 | 10,110.00 | 10,010.00 | 10,100.00 | 10,100.00 | - | 33,446 |
| Nov 19, 2025 | 10,100.00 | 10,140.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.00% | 18,408 |
| Nov 18, 2025 | 10,050.00 | 10,090.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 17,176 |
| Nov 17, 2025 | 10,170.00 | 10,170.00 | 9,995.00 | 10,100.00 | 10,100.00 | -0.49% | 21,361 |
| Nov 14, 2025 | 10,100.00 | 10,190.00 | 10,090.00 | 10,150.00 | 10,150.00 | -0.10% | 15,998 |
| Nov 13, 2025 | 10,160.00 | 10,230.00 | 10,100.00 | 10,160.00 | 10,160.00 | 0.59% | 25,630 |
| Nov 12, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 16,204 |
| Nov 11, 2025 | 9,980.00 | 10,070.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.20% | 23,944 |
| Nov 10, 2025 | 9,810.00 | 10,010.00 | 9,810.00 | 9,980.00 | 9,980.00 | 2.25% | 35,452 |
| Nov 7, 2025 | 9,760.00 | 9,790.00 | 9,660.00 | 9,760.00 | 9,760.00 | 0.51% | 30,665 |
| Nov 6, 2025 | 9,600.00 | 9,750.00 | 9,510.00 | 9,710.00 | 9,710.00 | 2.10% | 15,309 |
| Nov 5, 2025 | 9,620.00 | 9,620.00 | 9,430.00 | 9,510.00 | 9,510.00 | -1.25% | 35,155 |
| Nov 4, 2025 | 9,650.00 | 9,650.00 | 9,560.00 | 9,630.00 | 9,630.00 | -0.21% | 14,657 |
| Nov 3, 2025 | 9,680.00 | 9,710.00 | 9,600.00 | 9,650.00 | 9,650.00 | -0.31% | 14,603 |
| Oct 31, 2025 | 9,790.00 | 9,790.00 | 9,640.00 | 9,680.00 | 9,680.00 | -0.31% | 19,627 |
| Oct 30, 2025 | 9,750.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,710.00 | -0.72% | 22,236 |
| Oct 29, 2025 | 9,860.00 | 9,900.00 | 9,750.00 | 9,780.00 | 9,780.00 | -1.01% | 30,132 |
| Oct 28, 2025 | 9,870.00 | 9,900.00 | 9,850.00 | 9,880.00 | 9,880.00 | 0.20% | 9,855 |
| Oct 27, 2025 | 9,960.00 | 9,960.00 | 9,840.00 | 9,860.00 | 9,860.00 | -1.00% | 35,576 |
| Oct 24, 2025 | 9,950.00 | 9,970.00 | 9,900.00 | 9,960.00 | 9,960.00 | 0.50% | 14,474 |
| Oct 23, 2025 | 9,910.00 | 9,940.00 | 9,870.00 | 9,910.00 | 9,910.00 | - | 10,916 |
| Oct 22, 2025 | 9,930.00 | 9,930.00 | 9,840.00 | 9,910.00 | 9,910.00 | 0.20% | 9,662 |
| Oct 21, 2025 | 9,950.00 | 9,950.00 | 9,820.00 | 9,890.00 | 9,890.00 | 0.10% | 15,304 |
| Oct 20, 2025 | 9,990.00 | 9,990.00 | 9,850.00 | 9,880.00 | 9,880.00 | -0.20% | 9,175 |
| Oct 17, 2025 | 9,970.00 | 9,970.00 | 9,890.00 | 9,900.00 | 9,900.00 | -0.90% | 13,085 |
| Oct 16, 2025 | 9,990.00 | 10,020.00 | 9,930.00 | 9,990.00 | 9,990.00 | 0.30% | 11,322 |
| Oct 15, 2025 | 9,870.00 | 9,960.00 | 9,870.00 | 9,960.00 | 9,960.00 | 0.91% | 14,048 |
| Oct 14, 2025 | 9,940.00 | 9,940.00 | 9,790.00 | 9,870.00 | 9,870.00 | 0.20% | 13,753 |
| Oct 13, 2025 | 9,920.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | -0.71% | 14,716 |
| Oct 10, 2025 | 9,980.00 | 10,020.00 | 9,860.00 | 9,920.00 | 9,920.00 | -0.30% | 21,480 |
| Oct 2, 2025 | 9,930.00 | 10,000.00 | 9,840.00 | 9,950.00 | 9,950.00 | 0.91% | 9,237 |
| Oct 1, 2025 | 9,890.00 | 9,910.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.30% | 9,668 |
| Sep 30, 2025 | 9,950.00 | 10,000.00 | 9,860.00 | 9,890.00 | 9,890.00 | -0.30% | 15,317 |
| Sep 29, 2025 | 9,980.00 | 9,980.00 | 9,910.00 | 9,920.00 | 9,920.00 | -0.30% | 8,248 |
| Sep 26, 2025 | 10,020.00 | 10,020.00 | 9,870.00 | 9,950.00 | 9,950.00 | -0.30% | 24,227 |
| Sep 25, 2025 | 10,020.00 | 10,020.00 | 9,940.00 | 9,980.00 | 9,980.00 | 0.10% | 13,179 |
| Sep 24, 2025 | 10,060.00 | 10,060.00 | 9,930.00 | 9,970.00 | 9,970.00 | -0.40% | 34,415 |
| Sep 23, 2025 | 10,040.00 | 10,100.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.30% | 9,562 |
| Sep 22, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.40% | 11,294 |
| Sep 19, 2025 | 10,040.00 | 10,110.00 | 9,990.00 | 10,080.00 | 10,080.00 | 0.60% | 12,650 |
| Sep 18, 2025 | 10,070.00 | 10,090.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.10% | 11,631 |
| Sep 17, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,030.00 | 10,030.00 | 0.10% | 11,887 |
| Sep 16, 2025 | 10,070.00 | 10,110.00 | 10,010.00 | 10,020.00 | 10,020.00 | -0.79% | 13,759 |
| Sep 15, 2025 | 10,070.00 | 10,100.00 | 10,030.00 | 10,100.00 | 10,100.00 | 0.30% | 9,433 |
| Sep 12, 2025 | 10,070.00 | 10,130.00 | 10,010.00 | 10,070.00 | 10,070.00 | 0.50% | 21,251 |
| Sep 11, 2025 | 10,140.00 | 10,140.00 | 9,960.00 | 10,020.00 | 10,020.00 | -0.89% | 36,271 |
| Sep 10, 2025 | 10,110.00 | 10,130.00 | 10,040.00 | 10,110.00 | 10,110.00 | 0.30% | 18,624 |
| Sep 9, 2025 | 10,060.00 | 10,090.00 | 9,980.00 | 10,080.00 | 10,080.00 | 0.40% | 7,871 |
| Sep 8, 2025 | 9,990.00 | 10,070.00 | 9,940.00 | 10,040.00 | 10,040.00 | 1.01% | 17,283 |
| Sep 5, 2025 | 10,100.00 | 10,100.00 | 9,930.00 | 9,940.00 | 9,940.00 | -1.19% | 38,857 |
| Sep 4, 2025 | 10,060.00 | 10,060.00 | 10,010.00 | 10,060.00 | 10,060.00 | 0.40% | 6,830 |
| Sep 3, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,020.00 | 10,020.00 | -0.20% | 10,793 |
| Sep 2, 2025 | 10,020.00 | 10,080.00 | 9,980.00 | 10,040.00 | 10,040.00 | 0.20% | 26,617 |
| Sep 1, 2025 | 10,080.00 | 10,090.00 | 9,980.00 | 10,020.00 | 10,020.00 | - | 14,611 |
| Aug 29, 2025 | 10,020.00 | 10,100.00 | 10,010.00 | 10,020.00 | 10,020.00 | - | 13,097 |
| Aug 28, 2025 | 10,090.00 | 10,110.00 | 10,020.00 | 10,020.00 | 10,020.00 | -0.69% | 22,011 |
| Aug 27, 2025 | 10,070.00 | 10,090.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.60% | 8,678 |
| Aug 26, 2025 | 10,170.00 | 10,170.00 | 9,970.00 | 10,030.00 | 10,030.00 | -0.59% | 21,113 |
| Aug 25, 2025 | 10,110.00 | 10,160.00 | 10,030.00 | 10,090.00 | 10,090.00 | 0.60% | 18,359 |
| Aug 22, 2025 | 10,270.00 | 10,270.00 | 10,030.00 | 10,030.00 | 10,030.00 | -1.08% | 10,864 |
| Aug 21, 2025 | 10,130.00 | 10,160.00 | 10,060.00 | 10,140.00 | 10,140.00 | 0.10% | 7,512 |
| Aug 20, 2025 | 10,130.00 | 10,160.00 | 9,950.00 | 10,130.00 | 10,130.00 | 0.70% | 25,331 |
| Aug 19, 2025 | 10,210.00 | 10,210.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.79% | 12,241 |
| Aug 18, 2025 | 10,200.00 | 10,260.00 | 10,110.00 | 10,140.00 | 10,140.00 | -0.98% | 18,748 |
| Aug 14, 2025 | 10,400.00 | 10,400.00 | 10,230.00 | 10,240.00 | 10,240.00 | -0.87% | 15,153 |
| Aug 13, 2025 | 10,390.00 | 10,400.00 | 10,330.00 | 10,330.00 | 10,330.00 | -0.58% | 9,670 |
| Aug 12, 2025 | 10,430.00 | 10,500.00 | 10,360.00 | 10,390.00 | 10,390.00 | -0.38% | 13,744 |
| Aug 11, 2025 | 10,600.00 | 10,620.00 | 10,420.00 | 10,430.00 | 10,430.00 | -1.60% | 13,713 |
| Aug 8, 2025 | 10,470.00 | 10,620.00 | 10,440.00 | 10,600.00 | 10,600.00 | 1.24% | 26,550 |
| Aug 7, 2025 | 10,550.00 | 10,550.00 | 10,450.00 | 10,470.00 | 10,470.00 | -0.57% | 6,638 |
| Aug 6, 2025 | 10,430.00 | 10,540.00 | 10,410.00 | 10,530.00 | 10,530.00 | 0.96% | 13,471 |
| Aug 5, 2025 | 10,380.00 | 10,530.00 | 10,380.00 | 10,430.00 | 10,430.00 | 0.48% | 13,711 |
| Aug 4, 2025 | 10,270.00 | 10,400.00 | 10,270.00 | 10,380.00 | 10,380.00 | 1.07% | 17,130 |
| Aug 1, 2025 | 10,620.00 | 10,620.00 | 10,270.00 | 10,270.00 | 10,270.00 | -3.02% | 47,297 |
| Jul 31, 2025 | 10,530.00 | 10,670.00 | 10,460.00 | 10,590.00 | 10,590.00 | 0.57% | 25,874 |
| Jul 30, 2025 | 10,400.00 | 10,610.00 | 10,360.00 | 10,530.00 | 10,530.00 | 0.57% | 16,445 |
| Jul 29, 2025 | 10,410.00 | 10,520.00 | 10,280.00 | 10,470.00 | 10,470.00 | 0.58% | 16,623 |
| Jul 28, 2025 | 10,510.00 | 10,520.00 | 10,280.00 | 10,410.00 | 10,410.00 | -0.95% | 36,699 |
| Jul 25, 2025 | 10,650.00 | 10,680.00 | 10,490.00 | 10,510.00 | 10,510.00 | -1.31% | 28,046 |
| Jul 24, 2025 | 10,770.00 | 10,840.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.19% | 36,378 |
| Jul 23, 2025 | 10,700.00 | 10,790.00 | 10,510.00 | 10,670.00 | 10,670.00 | -0.19% | 24,166 |
| Jul 22, 2025 | 11,040.00 | 11,040.00 | 10,650.00 | 10,690.00 | 10,690.00 | -3.17% | 61,947 |
| Jul 21, 2025 | 10,800.00 | 11,180.00 | 10,740.00 | 11,040.00 | 11,040.00 | 4.35% | 152,001 |
| Jul 18, 2025 | 10,390.00 | 10,590.00 | 10,300.00 | 10,580.00 | 10,580.00 | 1.73% | 39,183 |
| Jul 17, 2025 | 10,430.00 | 10,540.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.10% | 17,810 |
| Jul 16, 2025 | 10,600.00 | 10,610.00 | 10,400.00 | 10,410.00 | 10,410.00 | -1.98% | 30,928 |
| Jul 15, 2025 | 10,870.00 | 10,870.00 | 10,520.00 | 10,620.00 | 10,620.00 | -1.76% | 46,652 |
| Jul 14, 2025 | 10,630.00 | 10,830.00 | 10,490.00 | 10,810.00 | 10,810.00 | 2.27% | 67,286 |
| Jul 11, 2025 | 10,520.00 | 10,610.00 | 10,460.00 | 10,570.00 | 10,570.00 | 0.48% | 32,355 |