Changhae Ethanol Co., Ltd. (KOSDAQ:004650)
South Korea
· Delayed Price · Currency is KRW 10,560
-60 (-0.56%)
At close: Apr 28, 2026
Changhae Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,560.00 | 10,610.00 | 10,430.00 | 10,500.00 | 10,500.00 | -0.57% | 87,813 |
| Apr 28, 2026 | 10,690.00 | 10,710.00 | 10,460.00 | 10,560.00 | 10,560.00 | -0.56% | 79,801 |
| Apr 27, 2026 | 10,560.00 | 10,700.00 | 10,410.00 | 10,620.00 | 10,620.00 | 0.66% | 95,498 |
| Apr 24, 2026 | 10,600.00 | 10,670.00 | 10,470.00 | 10,550.00 | 10,550.00 | -0.47% | 109,493 |
| Apr 23, 2026 | 10,700.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 615,935 |
| Apr 22, 2026 | 10,700.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.19% | 132,884 |
| Apr 21, 2026 | 10,870.00 | 10,870.00 | 10,590.00 | 10,620.00 | 10,620.00 | -2.39% | 185,329 |
| Apr 20, 2026 | 11,010.00 | 11,190.00 | 10,750.00 | 10,880.00 | 10,880.00 | -0.27% | 273,336 |
| Apr 17, 2026 | 10,920.00 | 11,050.00 | 10,750.00 | 10,910.00 | 10,910.00 | 1.02% | 202,634 |
| Apr 16, 2026 | 10,670.00 | 11,470.00 | 10,670.00 | 10,800.00 | 10,800.00 | 0.19% | 622,295 |
| Apr 15, 2026 | 11,080.00 | 11,130.00 | 10,720.00 | 10,780.00 | 10,780.00 | -3.58% | 319,414 |
| Apr 14, 2026 | 10,850.00 | 11,470.00 | 10,800.00 | 11,180.00 | 11,180.00 | 0.99% | 700,912 |
| Apr 13, 2026 | 11,160.00 | 12,090.00 | 10,920.00 | 11,070.00 | 11,070.00 | 3.07% | 3,582,382 |
| Apr 10, 2026 | 10,620.00 | 10,990.00 | 10,620.00 | 10,740.00 | 10,740.00 | -1.20% | 599,798 |
| Apr 9, 2026 | 10,780.00 | 11,900.00 | 10,670.00 | 10,870.00 | 10,870.00 | 3.92% | 4,312,749 |
| Apr 8, 2026 | 10,540.00 | 11,390.00 | 10,270.00 | 10,460.00 | 10,460.00 | -12.91% | 1,914,787 |
| Apr 7, 2026 | 10,400.00 | 13,460.00 | 10,290.00 | 12,010.00 | 12,010.00 | 15.93% | 16,756,551 |
| Apr 6, 2026 | 10,490.00 | 12,530.00 | 10,170.00 | 10,360.00 | 10,360.00 | -1.33% | 5,653,264 |
| Apr 3, 2026 | 9,510.00 | 12,090.00 | 9,510.00 | 10,500.00 | 10,500.00 | 10.64% | 4,383,990 |
| Apr 2, 2026 | 9,630.00 | 9,690.00 | 9,430.00 | 9,490.00 | 9,490.00 | -1.15% | 32,999 |
| Apr 1, 2026 | 9,370.00 | 9,650.00 | 9,370.00 | 9,600.00 | 9,600.00 | 0.52% | 25,594 |
| Mar 31, 2026 | 9,680.00 | 9,720.00 | 9,520.00 | 9,550.00 | 9,550.00 | -1.34% | 20,039 |
| Mar 30, 2026 | 9,650.00 | 9,750.00 | 9,480.00 | 9,680.00 | 9,680.00 | -0.41% | 37,446 |
| Mar 27, 2026 | 9,800.00 | 9,800.00 | 9,620.00 | 9,720.00 | 9,720.00 | -1.02% | 17,154 |
| Mar 26, 2026 | 9,800.00 | 9,860.00 | 9,720.00 | 9,820.00 | 9,820.00 | 0.72% | 18,094 |
| Mar 25, 2026 | 9,760.00 | 9,830.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.10% | 15,067 |
| Mar 24, 2026 | 9,710.00 | 9,760.00 | 9,580.00 | 9,760.00 | 9,760.00 | 1.35% | 28,369 |
| Mar 23, 2026 | 9,720.00 | 9,790.00 | 9,550.00 | 9,630.00 | 9,630.00 | -0.72% | 37,480 |
| Mar 20, 2026 | 9,690.00 | 9,800.00 | 9,630.00 | 9,700.00 | 9,700.00 | 1.25% | 24,390 |
| Mar 19, 2026 | 9,690.00 | 9,700.00 | 9,580.00 | 9,580.00 | 9,580.00 | -1.14% | 15,762 |
| Mar 18, 2026 | 9,740.00 | 9,740.00 | 9,590.00 | 9,690.00 | 9,690.00 | 0.41% | 14,082 |
| Mar 17, 2026 | 9,720.00 | 9,720.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.31% | 6,328 |
| Mar 16, 2026 | 9,570.00 | 9,750.00 | 9,510.00 | 9,620.00 | 9,620.00 | 0.52% | 17,838 |
| Mar 13, 2026 | 9,610.00 | 9,690.00 | 9,480.00 | 9,570.00 | 9,570.00 | -0.42% | 11,957 |
| Mar 12, 2026 | 9,680.00 | 9,680.00 | 9,560.00 | 9,610.00 | 9,610.00 | 0.10% | 11,337 |
| Mar 11, 2026 | 9,460.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.69% | 18,536 |
| Mar 10, 2026 | 9,410.00 | 9,510.00 | 9,400.00 | 9,440.00 | 9,440.00 | 0.53% | 18,808 |
| Mar 9, 2026 | 9,500.00 | 9,500.00 | 9,280.00 | 9,390.00 | 9,390.00 | -1.26% | 38,887 |
| Mar 6, 2026 | 9,620.00 | 9,620.00 | 9,330.00 | 9,510.00 | 9,510.00 | 0.11% | 16,704 |
| Mar 5, 2026 | 9,400.00 | 9,610.00 | 9,350.00 | 9,500.00 | 9,500.00 | 2.15% | 36,520 |
| Mar 4, 2026 | 9,600.00 | 9,650.00 | 9,100.00 | 9,300.00 | 9,300.00 | -3.63% | 63,672 |
| Mar 3, 2026 | 9,840.00 | 9,840.00 | 9,610.00 | 9,650.00 | 9,650.00 | -1.93% | 48,678 |
| Feb 27, 2026 | 9,830.00 | 9,930.00 | 9,690.00 | 9,840.00 | 9,840.00 | 0.10% | 52,056 |
| Feb 26, 2026 | 9,990.00 | 9,990.00 | 9,400.00 | 9,830.00 | 9,830.00 | -1.60% | 40,291 |
| Feb 25, 2026 | 10,060.00 | 10,060.00 | 9,950.00 | 9,990.00 | 9,990.00 | -0.30% | 20,950 |
| Feb 24, 2026 | 10,180.00 | 10,180.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.57% | 18,691 |
| Feb 23, 2026 | 9,990.00 | 10,260.00 | 9,990.00 | 10,180.00 | 10,180.00 | 2.00% | 63,267 |
| Feb 20, 2026 | 9,940.00 | 10,030.00 | 9,900.00 | 9,980.00 | 9,980.00 | -0.10% | 26,771 |
| Feb 19, 2026 | 10,090.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,990.00 | 0.10% | 27,164 |
| Feb 13, 2026 | 10,000.00 | 10,030.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.30% | 17,853 |
| Feb 12, 2026 | 9,910.00 | 10,050.00 | 9,890.00 | 10,010.00 | 10,010.00 | 1.01% | 38,286 |
| Feb 11, 2026 | 9,900.00 | 9,920.00 | 9,840.00 | 9,910.00 | 9,910.00 | 0.20% | 28,931 |
| Feb 10, 2026 | 9,790.00 | 9,950.00 | 9,760.00 | 9,890.00 | 9,890.00 | 1.33% | 30,071 |
| Feb 9, 2026 | 9,690.00 | 9,790.00 | 9,690.00 | 9,760.00 | 9,760.00 | 0.72% | 19,214 |
| Feb 6, 2026 | 9,680.00 | 9,730.00 | 9,530.00 | 9,690.00 | 9,690.00 | - | 22,938 |
| Feb 5, 2026 | 9,750.00 | 9,770.00 | 9,690.00 | 9,690.00 | 9,690.00 | -0.62% | 19,954 |
| Feb 4, 2026 | 9,680.00 | 9,780.00 | 9,680.00 | 9,750.00 | 9,750.00 | 0.31% | 18,532 |
| Feb 3, 2026 | 9,750.00 | 9,760.00 | 9,630.00 | 9,720.00 | 9,720.00 | 0.31% | 20,964 |
| Feb 2, 2026 | 9,720.00 | 9,760.00 | 9,100.00 | 9,690.00 | 9,690.00 | -0.31% | 42,862 |
| Jan 30, 2026 | 9,730.00 | 9,810.00 | 9,640.00 | 9,720.00 | 9,720.00 | -0.31% | 23,746 |
| Jan 29, 2026 | 9,570.00 | 9,760.00 | 9,500.00 | 9,750.00 | 9,750.00 | 1.77% | 34,515 |
| Jan 28, 2026 | 9,690.00 | 9,690.00 | 9,540.00 | 9,580.00 | 9,580.00 | -1.14% | 32,208 |
| Jan 27, 2026 | 9,790.00 | 9,790.00 | 9,610.00 | 9,690.00 | 9,690.00 | -0.10% | 27,274 |
| Jan 26, 2026 | 9,750.00 | 9,750.00 | 9,660.00 | 9,700.00 | 9,700.00 | -0.51% | 15,254 |
| Jan 23, 2026 | 9,790.00 | 9,790.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.21% | 16,516 |
| Jan 22, 2026 | 9,760.00 | 9,760.00 | 9,690.00 | 9,730.00 | 9,730.00 | 0.21% | 15,511 |
| Jan 21, 2026 | 9,740.00 | 9,740.00 | 9,590.00 | 9,710.00 | 9,710.00 | -0.31% | 18,776 |
| Jan 20, 2026 | 9,530.00 | 9,790.00 | 9,530.00 | 9,740.00 | 9,740.00 | 2.20% | 35,725 |
| Jan 19, 2026 | 9,400.00 | 9,530.00 | 9,250.00 | 9,530.00 | 9,530.00 | 1.06% | 34,957 |
| Jan 16, 2026 | 9,470.00 | 9,500.00 | 9,400.00 | 9,430.00 | 9,430.00 | -0.32% | 12,776 |
| Jan 15, 2026 | 9,590.00 | 9,590.00 | 9,400.00 | 9,460.00 | 9,460.00 | -0.73% | 15,522 |
| Jan 14, 2026 | 9,480.00 | 9,580.00 | 9,460.00 | 9,530.00 | 9,530.00 | - | 11,489 |
| Jan 13, 2026 | 9,690.00 | 9,690.00 | 9,490.00 | 9,530.00 | 9,530.00 | -0.21% | 16,978 |
| Jan 12, 2026 | 9,700.00 | 9,700.00 | 9,530.00 | 9,550.00 | 9,550.00 | -0.42% | 9,951 |
| Jan 9, 2026 | 9,630.00 | 9,660.00 | 9,530.00 | 9,590.00 | 9,590.00 | 1.16% | 9,672 |
| Jan 8, 2026 | 9,590.00 | 9,620.00 | 9,460.00 | 9,480.00 | 9,480.00 | -1.15% | 24,614 |
| Jan 7, 2026 | 9,870.00 | 9,870.00 | 9,480.00 | 9,590.00 | 9,590.00 | -1.84% | 41,006 |
| Jan 6, 2026 | 9,950.00 | 9,950.00 | 9,730.00 | 9,770.00 | 9,770.00 | 0.41% | 15,745 |
| Jan 5, 2026 | 9,840.00 | 9,840.00 | 9,690.00 | 9,730.00 | 9,730.00 | 0.10% | 18,448 |
| Jan 2, 2026 | 9,820.00 | 9,870.00 | 9,710.00 | 9,720.00 | 9,720.00 | -1.02% | 16,015 |
| Dec 30, 2025 | 9,850.00 | 9,950.00 | 9,770.00 | 9,820.00 | 9,820.00 | -0.30% | 10,477 |
| Dec 29, 2025 | 10,010.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | -4.65% | 33,236 |
| Dec 26, 2025 | 10,320.00 | 10,370.00 | 10,280.00 | 10,330.00 | 9,730.00 | 0.19% | 62,198 |
| Dec 24, 2025 | 10,320.00 | 10,340.00 | 10,270.00 | 10,310.00 | 9,711.16 | - | 21,750 |
| Dec 23, 2025 | 10,420.00 | 10,420.00 | 10,310.00 | 10,310.00 | 9,711.16 | -0.77% | 23,429 |
| Dec 22, 2025 | 10,400.00 | 10,430.00 | 10,340.00 | 10,390.00 | 9,786.52 | - | 17,120 |
| Dec 19, 2025 | 10,340.00 | 10,440.00 | 10,330.00 | 10,390.00 | 9,786.52 | 0.58% | 14,160 |
| Dec 18, 2025 | 10,380.00 | 10,430.00 | 10,320.00 | 10,330.00 | 9,730.00 | -1.15% | 13,436 |
| Dec 17, 2025 | 10,420.00 | 10,460.00 | 10,370.00 | 10,450.00 | 9,843.03 | 0.38% | 12,004 |
| Dec 16, 2025 | 10,480.00 | 10,480.00 | 10,350.00 | 10,410.00 | 9,805.35 | -0.57% | 22,248 |
| Dec 15, 2025 | 10,380.00 | 10,490.00 | 10,360.00 | 10,470.00 | 9,861.87 | 0.87% | 13,881 |
| Dec 12, 2025 | 10,380.00 | 10,450.00 | 10,280.00 | 10,380.00 | 9,777.10 | -0.48% | 28,203 |
| Dec 11, 2025 | 10,340.00 | 10,460.00 | 10,310.00 | 10,430.00 | 9,824.19 | 0.97% | 9,753 |
| Dec 10, 2025 | 10,320.00 | 10,460.00 | 10,320.00 | 10,330.00 | 9,730.00 | -0.29% | 15,095 |
| Dec 9, 2025 | 10,470.00 | 10,470.00 | 10,320.00 | 10,360.00 | 9,758.26 | -0.96% | 15,522 |
| Dec 8, 2025 | 10,460.00 | 10,530.00 | 10,450.00 | 10,460.00 | 9,852.45 | -0.29% | 7,770 |
| Dec 5, 2025 | 10,420.00 | 10,540.00 | 10,410.00 | 10,490.00 | 9,880.71 | 0.38% | 16,103 |
| Dec 4, 2025 | 10,390.00 | 10,460.00 | 10,380.00 | 10,450.00 | 9,843.03 | 0.58% | 19,017 |
| Dec 3, 2025 | 10,390.00 | 10,410.00 | 10,310.00 | 10,390.00 | 9,786.52 | - | 11,589 |
| Dec 2, 2025 | 10,370.00 | 10,480.00 | 10,330.00 | 10,390.00 | 9,786.52 | 0.19% | 9,857 |