TipRanks
MH Ethanol Co., Ltd. (KR:023150)
:023150
South Korea Market

MH Ethanol Co., Ltd. (023150) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
4,500.00
4,505.00
4,300.00
4,490.00
4,490.00
+2.75%
54,936
6.21
Oct 01, 2026
3,980.00
4,615.00
3,980.00
4,370.00
4,370.00
+9.80%
113,955
15.58
Sep 30, 2026
4,020.00
4,100.00
3,980.00
3,980.00
3,980.00
-1.00%
4,056
0.53
Sep 29, 2026
4,045.00
4,095.00
4,005.00
4,020.00
4,020.00
-0.62%
2,104
0.26
Sep 28, 2026
4,190.00
4,190.00
4,005.00
4,045.00
4,045.00
-0.49%
3,662
0.43
Sep 25, 2026
4,065.00
4,160.00
4,045.00
4,065.00
4,065.00
0.00%
0
0.00
Sep 24, 2026
4,065.00
4,160.00
4,045.00
4,065.00
4,065.00
0.00%
0
0.00
Sep 23, 2026
4,120.00
4,160.00
4,045.00
4,065.00
4,065.00
-0.97%
1,670
0.17
Sep 22, 2026
4,225.00
4,225.00
4,105.00
4,105.00
4,105.00
0.00%
942
0.09
Sep 21, 2026
4,225.00
4,240.00
4,065.00
4,105.00
4,105.00
+0.61%
2,301
0.22
Sep 18, 2026
4,145.00
4,145.00
4,075.00
4,080.00
4,080.00
0.00%
2,106
0.20
Sep 17, 2026
4,120.00
4,150.00
4,060.00
4,080.00
4,080.00
-0.73%
7,791
0.73
Sep 16, 2026
4,125.00
4,135.00
4,050.00
4,110.00
4,110.00
-0.36%
3,676
0.34
Sep 15, 2026
4,280.00
4,280.00
4,075.00
4,125.00
4,125.00
-0.12%
6,583
0.59
Sep 14, 2026
4,225.00
4,225.00
4,130.00
4,130.00
4,130.00
-0.24%
4,246
0.38
Sep 11, 2026
4,200.00
4,350.00
4,140.00
4,140.00
4,140.00
-1.43%
6,097
0.53
Sep 10, 2026
4,200.00
4,240.00
4,165.00
4,200.00
4,200.00
-0.71%
2,992
0.25
Sep 09, 2026
4,245.00
4,245.00
4,130.00
4,230.00
4,230.00
+1.44%
2,993
0.24
Sep 08, 2026
4,080.00
4,300.00
4,080.00
4,170.00
4,170.00
+1.83%
1,480
0.12
Sep 07, 2026
4,105.00
4,145.00
4,080.00
4,095.00
4,095.00
-0.24%
2,475
0.19
Sep 04, 2026
4,120.00
4,160.00
4,090.00
4,105.00
4,105.00
-0.36%
1,056
0.08
Sep 03, 2026
4,235.00
4,235.00
4,080.00
4,120.00
4,120.00
+0.86%
9,083
0.67
Sep 02, 2026
4,155.00
4,155.00
4,070.00
4,085.00
4,085.00
-1.68%
1,871
0.13
Sep 01, 2026
4,135.00
4,200.00
4,105.00
4,155.00
4,155.00
+0.48%
2,751
0.19
Aug 31, 2026
4,250.00
4,250.00
4,105.00
4,135.00
4,135.00
0.00%
7,411
0.52
Aug 28, 2026
4,150.00
4,250.00
4,120.00
4,135.00
4,135.00
-0.36%
2,973
0.20
Aug 27, 2026
4,170.00
4,175.00
4,140.00
4,150.00
4,150.00
-0.48%
2,934
0.18
Aug 26, 2026
4,580.00
4,580.00
4,150.00
4,170.00
4,170.00
-4.36%
27,963
1.73
Aug 25, 2026
4,125.00
4,700.00
4,010.00
4,360.00
4,360.00
+6.99%
60,291
3.93
Aug 24, 2026
4,150.00
4,150.00
4,075.00
4,075.00
4,075.00
+0.12%
2,273
0.15
Aug 21, 2026
4,155.00
4,200.00
4,000.00
4,070.00
4,070.00
-2.75%
20,449
1.33
Aug 20, 2026
4,200.00
4,200.00
4,140.00
4,185.00
4,185.00
+1.21%
1,999
0.13
Aug 19, 2026
4,190.00
4,190.00
4,065.00
4,135.00
4,135.00
0.00%
2,282
0.14
Aug 18, 2026
4,135.00
4,200.00
4,125.00
4,135.00
4,135.00
-1.31%
4,669
0.29
Aug 17, 2026
4,190.00
4,240.00
4,135.00
4,190.00
4,190.00
0.00%
0
0.00
Aug 14, 2026
4,155.00
4,240.00
4,135.00
4,190.00
4,190.00
+0.84%
1,606
0.10
Aug 13, 2026
4,200.00
4,200.00
4,135.00
4,155.00
4,155.00
-1.07%
1,010
0.06
Aug 12, 2026
4,270.00
4,270.00
4,135.00
4,200.00
4,200.00
-0.24%
847
0.05
Aug 11, 2026
4,145.00
4,240.00
4,140.00
4,210.00
4,210.00
+1.32%
6,570
0.38
Aug 10, 2026
4,130.00
4,200.00
4,130.00
4,155.00
4,155.00
+0.85%
6,037
0.35
Aug 07, 2026
4,050.00
4,120.00
4,025.00
4,120.00
4,120.00
+1.85%
2,323
0.13
Aug 06, 2026
4,200.00
4,200.00
4,025.00
4,045.00
4,045.00
-0.25%
5,151
0.28
Aug 05, 2026
4,050.00
4,105.00
4,045.00
4,055.00
4,055.00
+0.12%
3,506
0.18
Aug 04, 2026
4,010.00
4,145.00
4,000.00
4,050.00
4,050.00
+1.00%
6,554
0.32
Aug 03, 2026
4,020.00
4,035.00
3,965.00
4,010.00
4,010.00
-0.62%
1,933
0.09
Jul 31, 2026
4,090.00
4,090.00
3,960.00
4,035.00
4,035.00
+0.12%
4,851
0.23
Jul 30, 2026
3,935.00
4,045.00
3,865.00
4,030.00
4,030.00
+2.41%
9,304
0.44
Jul 29, 2026
3,970.00
4,085.00
3,870.00
3,935.00
3,935.00
0.00%
5,916
0.28
Jul 28, 2026
4,000.00
4,065.00
3,895.00
3,935.00
3,935.00
-1.63%
4,674
0.21
Jul 27, 2026
4,185.00
4,185.00
3,900.00
4,000.00
4,000.00
-1.11%
4,026
0.18
Rows:
50