MH Ethanol Co.,Ltd. (KRX:023150)
South Korea
· Delayed Price · Currency is KRW 5,100.00
+20.00 (0.39%)
Last updated: Dec 5, 2025, 11:10 AM KST
MH Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,080.00 | 5,110.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 4,701 |
| Dec 4, 2025 | 5,090.00 | 5,140.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.40% | 2,763 |
| Dec 3, 2025 | 5,040.00 | 5,090.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.40% | 2,851 |
| Dec 2, 2025 | 5,000.00 | 5,050.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.90% | 8,294 |
| Dec 1, 2025 | 4,970.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | 0.10% | 2,919 |
| Nov 28, 2025 | 4,995.00 | 5,020.00 | 4,970.00 | 4,990.00 | 4,990.00 | 0.30% | 1,543 |
| Nov 27, 2025 | 5,040.00 | 5,040.00 | 4,970.00 | 4,975.00 | 4,975.00 | -0.40% | 2,103 |
| Nov 26, 2025 | 4,935.00 | 5,000.00 | 4,935.00 | 4,995.00 | 4,995.00 | 1.22% | 2,626 |
| Nov 25, 2025 | 4,970.00 | 5,000.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.30% | 2,780 |
| Nov 24, 2025 | 4,970.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.40% | 1,263 |
| Nov 21, 2025 | 4,980.00 | 5,010.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.50% | 7,188 |
| Nov 20, 2025 | 4,950.00 | 5,020.00 | 4,940.00 | 4,995.00 | 4,995.00 | 0.60% | 4,673 |
| Nov 19, 2025 | 5,010.00 | 5,010.00 | 4,960.00 | 4,965.00 | 4,965.00 | -0.90% | 7,801 |
| Nov 18, 2025 | 4,990.00 | 5,050.00 | 4,685.00 | 5,010.00 | 5,010.00 | 1.42% | 8,980 |
| Nov 17, 2025 | 4,970.00 | 4,990.00 | 4,930.00 | 4,940.00 | 4,940.00 | -1.00% | 13,881 |
| Nov 14, 2025 | 4,980.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.10% | 8,734 |
| Nov 13, 2025 | 4,960.00 | 5,020.00 | 4,960.00 | 4,995.00 | 4,995.00 | - | 21,303 |
| Nov 12, 2025 | 4,960.00 | 4,995.00 | 4,960.00 | 4,995.00 | 4,995.00 | 0.71% | 5,748 |
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,960.00 | 4,960.00 | - | 7,846 |
| Nov 10, 2025 | 4,940.00 | 4,975.00 | 4,920.00 | 4,960.00 | 4,960.00 | 0.40% | 10,436 |
| Nov 7, 2025 | 4,970.00 | 4,975.00 | 4,910.00 | 4,940.00 | 4,940.00 | -0.60% | 37,324 |
| Nov 6, 2025 | 4,970.00 | 4,970.00 | 4,915.00 | 4,970.00 | 4,970.00 | 0.81% | 10,324 |
| Nov 5, 2025 | 5,040.00 | 5,040.00 | 4,850.00 | 4,930.00 | 4,930.00 | - | 17,051 |
| Nov 4, 2025 | 4,920.00 | 4,960.00 | 4,915.00 | 4,930.00 | 4,930.00 | 0.20% | 11,390 |
| Nov 3, 2025 | 4,985.00 | 4,985.00 | 4,905.00 | 4,920.00 | 4,920.00 | -1.30% | 38,560 |
| Oct 31, 2025 | 4,955.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,985.00 | 0.10% | 19,711 |
| Oct 30, 2025 | 5,050.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,980.00 | -0.99% | 16,956 |
| Oct 29, 2025 | 5,050.00 | 5,050.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.40% | 7,726 |
| Oct 28, 2025 | 5,050.00 | 5,060.00 | 5,020.00 | 5,050.00 | 5,050.00 | - | 8,788 |
| Oct 27, 2025 | 5,040.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | 0.20% | 8,907 |
| Oct 24, 2025 | 5,050.00 | 5,060.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.20% | 8,600 |
| Oct 23, 2025 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.20% | 3,294 |
| Oct 22, 2025 | 5,060.00 | 5,060.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.20% | 5,452 |
| Oct 21, 2025 | 5,060.00 | 5,090.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.59% | 12,896 |
| Oct 20, 2025 | 5,080.00 | 5,090.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.20% | 4,400 |
| Oct 17, 2025 | 5,050.00 | 5,080.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.40% | 9,245 |
| Oct 16, 2025 | 5,090.00 | 5,090.00 | 5,040.00 | 5,050.00 | 5,050.00 | - | 8,242 |
| Oct 15, 2025 | 5,070.00 | 5,070.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.39% | 4,912 |
| Oct 14, 2025 | 5,020.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.40% | 4,110 |
| Oct 13, 2025 | 5,050.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.98% | 7,738 |
| Oct 10, 2025 | 5,150.00 | 5,150.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.58% | 12,876 |
| Oct 2, 2025 | 5,070.00 | 5,130.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 5,477 |
| Oct 1, 2025 | 5,070.00 | 5,100.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 1,748 |
| Sep 30, 2025 | 5,110.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 7,765 |
| Sep 29, 2025 | 5,030.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.59% | 5,298 |
| Sep 26, 2025 | 5,070.00 | 5,080.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.39% | 7,218 |
| Sep 25, 2025 | 5,040.00 | 5,100.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.60% | 4,474 |
| Sep 24, 2025 | 5,150.00 | 5,150.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.98% | 8,246 |
| Sep 23, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.39% | 3,288 |
| Sep 22, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 6,243 |
| Sep 19, 2025 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.39% | 6,335 |
| Sep 18, 2025 | 5,090.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.20% | 7,168 |
| Sep 17, 2025 | 5,120.00 | 5,130.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.59% | 2,624 |
| Sep 16, 2025 | 5,150.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.58% | 10,849 |
| Sep 15, 2025 | 5,170.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.19% | 4,353 |
| Sep 12, 2025 | 5,150.00 | 5,190.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.19% | 4,778 |
| Sep 11, 2025 | 5,120.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 7,187 |
| Sep 10, 2025 | 5,130.00 | 5,180.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.58% | 10,679 |
| Sep 9, 2025 | 5,230.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.77% | 3,924 |
| Sep 8, 2025 | 5,220.00 | 5,260.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.19% | 979 |
| Sep 5, 2025 | 5,270.00 | 5,270.00 | 5,210.00 | 5,230.00 | 5,230.00 | -0.19% | 1,265 |
| Sep 4, 2025 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.57% | 2,073 |
| Sep 3, 2025 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.38% | 1,899 |
| Sep 2, 2025 | 5,250.00 | 5,290.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.38% | 635 |
| Sep 1, 2025 | 5,300.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,270.00 | -0.57% | 2,744 |
| Aug 29, 2025 | 5,190.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.53% | 11,752 |
| Aug 28, 2025 | 5,220.00 | 5,230.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.19% | 3,626 |
| Aug 27, 2025 | 5,220.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.19% | 2,607 |
| Aug 26, 2025 | 5,240.00 | 5,240.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.19% | 5,123 |
| Aug 25, 2025 | 5,190.00 | 5,240.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.39% | 445 |
| Aug 22, 2025 | 5,190.00 | 5,250.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 1,280 |
| Aug 21, 2025 | 5,130.00 | 5,200.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.58% | 4,784 |
| Aug 20, 2025 | 5,200.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | -1.53% | 12,685 |
| Aug 19, 2025 | 5,250.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.19% | 3,367 |
| Aug 18, 2025 | 5,310.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.94% | 9,015 |
| Aug 14, 2025 | 5,330.00 | 5,350.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.56% | 6,985 |
| Aug 13, 2025 | 5,310.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | 0.38% | 2,119 |
| Aug 12, 2025 | 5,340.00 | 5,350.00 | 5,290.00 | 5,310.00 | 5,310.00 | -0.56% | 2,943 |
| Aug 11, 2025 | 5,350.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 2,621 |
| Aug 8, 2025 | 5,360.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.19% | 4,883 |
| Aug 7, 2025 | 5,330.00 | 5,360.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.56% | 2,664 |
| Aug 6, 2025 | 5,350.00 | 5,350.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 3,086 |
| Aug 5, 2025 | 5,350.00 | 5,380.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.56% | 877 |
| Aug 4, 2025 | 5,340.00 | 5,390.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.19% | 3,447 |
| Aug 1, 2025 | 5,350.00 | 5,350.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.19% | 7,427 |
| Jul 31, 2025 | 5,320.00 | 5,390.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.56% | 1,665 |
| Jul 30, 2025 | 5,380.00 | 5,420.00 | 5,320.00 | 5,320.00 | 5,320.00 | -2.03% | 8,711 |
| Jul 29, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.27% | 6,586 |
| Jul 28, 2025 | 5,560.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.36% | 3,786 |
| Jul 25, 2025 | 5,520.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 5,072 |
| Jul 24, 2025 | 5,500.00 | 5,580.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.55% | 19,660 |
| Jul 23, 2025 | 5,370.00 | 5,490.00 | 5,370.00 | 5,480.00 | 5,480.00 | 2.05% | 15,667 |
| Jul 22, 2025 | 5,410.00 | 5,440.00 | 5,360.00 | 5,370.00 | 5,370.00 | -0.74% | 5,629 |
| Jul 21, 2025 | 5,430.00 | 5,430.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.37% | 5,101 |
| Jul 18, 2025 | 5,430.00 | 5,450.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.56% | 1,533 |
| Jul 17, 2025 | 5,340.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.56% | 2,340 |
| Jul 16, 2025 | 5,450.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.29% | 2,812 |
| Jul 15, 2025 | 5,420.00 | 5,450.00 | 5,360.00 | 5,440.00 | 5,440.00 | 0.37% | 1,729 |
| Jul 14, 2025 | 5,450.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.37% | 3,363 |
| Jul 11, 2025 | 5,410.00 | 5,450.00 | 5,390.00 | 5,440.00 | 5,440.00 | 0.55% | 2,826 |