Skip to main content
MH Ethanol Co.,Ltd. (KRX:023150)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,050.00
-65.00 (-1.58%)
Mar 9, 2026, 3:30 PM KST

MH Ethanol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,100.004,275.003,960.004,050.004,050.00-1.58%21,954
Mar 6, 20264,120.004,130.004,075.004,115.004,115.00-0.84%10,557
Mar 5, 20263,990.004,220.003,990.004,150.004,150.004.01%20,970
Mar 4, 20264,110.004,140.003,990.003,990.003,990.00-3.86%45,028
Mar 3, 20264,220.004,280.004,105.004,150.004,150.00-1.66%20,407
Feb 27, 20264,230.004,230.004,105.004,220.004,220.00-0.35%33,350
Feb 26, 20264,315.004,315.004,200.004,235.004,235.00-1.85%20,561
Feb 25, 20264,315.004,345.004,315.004,315.004,315.00-3,969
Feb 24, 20264,375.004,375.004,310.004,315.004,315.00-1.37%5,849
Feb 23, 20264,380.004,385.004,350.004,375.004,375.00-0.11%11,606
Feb 20, 20264,480.004,480.004,365.004,380.004,380.00-2.23%25,134
Feb 19, 20264,490.004,490.004,435.004,480.004,480.00-0.22%19,297
Feb 13, 20264,485.004,500.004,455.004,490.004,490.000.22%6,809
Feb 12, 20264,445.004,480.004,410.004,480.004,480.000.90%4,834
Feb 11, 20264,455.004,455.004,360.004,440.004,440.001.14%10,895
Feb 10, 20264,310.004,420.004,310.004,390.004,390.001.27%12,133
Feb 9, 20264,265.004,345.004,240.004,335.004,335.001.64%15,035
Feb 6, 20264,310.004,310.004,190.004,265.004,265.00-1.04%33,377
Feb 5, 20264,310.004,370.004,250.004,310.004,310.00-14,898
Feb 4, 20264,315.004,335.004,260.004,310.004,310.00-0.12%8,331
Feb 3, 20264,335.004,335.004,275.004,315.004,315.00-0.12%12,468
Feb 2, 20264,345.004,375.004,315.004,320.004,320.00-1.37%14,155
Jan 30, 20264,445.004,480.004,345.004,380.004,380.00-1.68%26,898
Jan 29, 20264,525.004,560.004,425.004,455.004,455.00-1.87%31,210
Jan 28, 20264,630.004,630.004,530.004,540.004,540.00-0.44%12,709
Jan 27, 20264,580.004,685.004,555.004,560.004,560.00-0.65%8,013
Jan 26, 20264,580.004,600.004,540.004,590.004,590.000.33%10,428
Jan 23, 20264,600.004,600.004,565.004,575.004,575.00-1.08%10,317
Jan 22, 20264,655.004,655.004,515.004,625.004,625.00-0.43%30,194
Jan 21, 20264,760.004,760.004,630.004,645.004,645.00-1.17%7,428
Jan 20, 20264,680.004,860.004,680.004,700.004,700.000.32%3,228
Jan 19, 20264,725.004,785.004,660.004,685.004,685.00-0.85%12,923
Jan 16, 20264,725.004,775.004,725.004,725.004,725.00-2,883
Jan 15, 20264,715.004,780.004,715.004,725.004,725.00-0.53%8,424
Jan 14, 20264,765.004,800.004,710.004,750.004,750.00-2,833
Jan 13, 20264,750.004,790.004,745.004,750.004,750.00-0.31%5,291
Jan 12, 20264,765.004,870.004,750.004,765.004,765.00-8,043
Jan 9, 20264,745.004,825.004,740.004,765.004,765.000.63%5,434
Jan 8, 20264,900.004,900.004,715.004,735.004,735.00-1.35%8,962
Jan 7, 20264,800.004,825.004,785.004,800.004,800.00-0.72%6,368
Jan 6, 20264,900.004,900.004,830.004,835.004,835.00-0.92%3,916
Jan 5, 20264,970.004,970.004,870.004,880.004,880.000.21%4,806
Jan 2, 20264,870.004,970.004,845.004,870.004,870.00-8,503
Dec 30, 20254,830.004,900.004,830.004,870.004,870.00-0.71%4,384
Dec 29, 20254,950.004,955.004,885.004,905.004,905.00-2.68%13,031
Dec 26, 20255,080.005,080.004,925.005,040.004,790.000.90%7,731
Dec 24, 20255,080.005,080.004,975.004,995.004,747.23-0.10%5,968
Dec 23, 20255,080.005,080.004,975.005,000.004,751.98-0.99%10,858
Dec 22, 20255,070.005,070.004,990.005,050.004,799.500.40%438
Dec 19, 20255,030.005,090.004,950.005,030.004,780.50-2,684
Dec 18, 20255,030.005,040.005,000.005,030.004,780.50-1,757
Dec 17, 20255,010.005,040.004,990.005,030.004,780.500.60%1,775
Dec 16, 20255,090.005,100.004,940.005,000.004,751.98-0.79%4,007
Dec 15, 20255,010.005,060.004,990.005,040.004,790.000.60%1,788
Dec 12, 20255,010.005,060.004,990.005,010.004,761.49-3,377
Dec 11, 20255,010.005,050.005,000.005,010.004,761.49-2,520
Dec 10, 20255,010.005,050.004,990.005,010.004,761.49-1,958
Dec 9, 20255,080.005,080.004,975.005,010.004,761.49-1.38%3,671
Dec 8, 20255,090.005,120.005,000.005,080.004,828.02-0.20%6,329
Dec 5, 20255,080.005,110.005,030.005,090.004,837.520.20%4,701
Dec 4, 20255,090.005,140.005,010.005,080.004,828.020.40%2,763
Dec 3, 20255,040.005,090.005,020.005,060.004,809.010.40%2,869
Dec 2, 20255,000.005,050.004,995.005,040.004,790.000.90%8,294
Dec 1, 20254,970.005,050.004,970.004,995.004,747.230.10%2,925
Nov 28, 20254,995.005,020.004,970.004,990.004,742.480.30%1,543
Nov 27, 20255,040.005,040.004,970.004,975.004,728.22-0.40%2,103
Nov 26, 20254,935.005,000.004,935.004,995.004,747.231.22%2,690
Nov 25, 20254,970.005,000.004,900.004,935.004,690.21-0.30%2,780
Nov 24, 20254,970.005,010.004,950.004,950.004,704.46-0.40%1,277
Nov 21, 20254,980.005,010.004,930.004,970.004,723.47-0.50%7,188
Nov 20, 20254,950.005,020.004,940.004,995.004,747.230.60%4,673
Nov 19, 20255,010.005,010.004,960.004,965.004,718.72-0.90%7,801
Nov 18, 20254,990.005,050.004,685.005,010.004,761.491.42%8,980
Nov 17, 20254,970.004,990.004,930.004,940.004,694.96-1.00%13,881
Nov 14, 20254,980.005,000.004,970.004,990.004,742.48-0.10%8,734
Nov 13, 20254,960.005,020.004,960.004,995.004,747.23-21,303
Nov 12, 20254,960.004,995.004,960.004,995.004,747.230.71%5,748
Nov 11, 20255,000.005,000.004,920.004,960.004,713.97-7,846
Nov 10, 20254,940.004,975.004,920.004,960.004,713.970.40%10,436
Nov 7, 20254,970.004,975.004,910.004,940.004,694.96-0.60%37,324
Nov 6, 20254,970.004,970.004,915.004,970.004,723.470.81%10,324
Nov 5, 20255,040.005,040.004,850.004,930.004,685.46-17,051
Nov 4, 20254,920.004,960.004,915.004,930.004,685.460.20%11,390
Nov 3, 20254,985.004,985.004,905.004,920.004,675.95-1.30%38,560
Oct 31, 20254,955.005,010.004,950.004,985.004,737.730.10%19,711
Oct 30, 20255,050.005,050.004,965.004,980.004,732.98-0.99%16,956
Oct 29, 20255,050.005,050.005,020.005,030.004,780.50-0.40%7,726
Oct 28, 20255,050.005,060.005,020.005,050.004,799.50-8,788
Oct 27, 20255,040.005,070.005,030.005,050.004,799.500.20%8,907
Oct 24, 20255,050.005,060.005,030.005,040.004,790.00-0.20%8,600
Oct 23, 20255,030.005,050.005,010.005,050.004,799.500.20%3,294
Oct 22, 20255,060.005,060.005,030.005,040.004,790.000.20%5,452
Oct 21, 20255,060.005,090.005,030.005,030.004,780.50-0.59%12,896
Oct 20, 20255,080.005,090.005,030.005,060.004,809.01-0.20%4,400
Oct 17, 20255,050.005,080.005,030.005,070.004,818.510.40%9,245
Oct 16, 20255,090.005,090.005,040.005,050.004,799.50-8,242
Oct 15, 20255,070.005,070.005,040.005,050.004,799.50-0.39%4,912
Oct 14, 20255,020.005,080.005,020.005,070.004,818.510.40%4,110
Oct 13, 20255,050.005,130.005,040.005,050.004,799.50-0.98%7,738
Oct 10, 20255,150.005,150.005,090.005,100.004,847.02-0.58%12,876