UK markets closed

MH Ethanol Co.,Ltd. (023150.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
6,200.00+60.00 (+0.98%)
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20246,230.006,230.006,150.006,200.006,200.004,913
08 May 20246,130.006,220.006,110.006,140.006,140.006,600
07 May 20246,090.006,190.006,090.006,130.006,130.006,836
03 May 20246,120.006,150.006,100.006,100.006,100.005,366
02 May 20246,130.006,290.006,070.006,120.006,120.0013,331
30 Apr 20246,120.006,240.006,090.006,160.006,160.007,451
29 Apr 20246,120.006,250.006,090.006,150.006,150.004,615
26 Apr 20246,260.006,260.006,120.006,120.006,120.002,665
25 Apr 20246,110.006,250.006,110.006,140.006,140.002,333
24 Apr 20246,160.006,200.006,100.006,170.006,170.005,551
23 Apr 20246,110.006,180.006,050.006,160.006,160.004,597
22 Apr 20246,100.006,180.006,080.006,110.006,110.007,494
19 Apr 20246,130.006,180.006,040.006,180.006,180.006,872
18 Apr 20246,070.006,190.006,070.006,140.006,140.006,006
17 Apr 20246,100.006,160.006,080.006,160.006,160.004,441
16 Apr 20246,100.006,160.006,080.006,100.006,100.007,945
15 Apr 20246,170.006,170.006,090.006,130.006,130.004,971
12 Apr 20246,100.006,210.006,100.006,170.006,170.002,678
11 Apr 20246,130.006,200.006,130.006,130.006,130.005,435
09 Apr 20246,230.006,240.006,170.006,200.006,200.008,325
08 Apr 20246,230.006,270.006,200.006,260.006,260.009,392
05 Apr 20246,250.006,290.006,220.006,250.006,250.002,996
04 Apr 20246,260.006,270.006,240.006,250.006,250.006,154
03 Apr 20246,270.006,290.006,240.006,290.006,290.005,445
02 Apr 20246,260.006,320.006,250.006,270.006,270.0011,232
01 Apr 20246,270.006,340.006,250.006,320.006,320.007,437
29 Mar 20246,290.006,350.006,280.006,330.006,330.003,956
28 Mar 20246,280.006,360.006,250.006,280.006,280.007,419
27 Mar 20246,260.006,360.006,240.006,280.006,280.006,138
26 Mar 20246,250.006,350.006,250.006,280.006,280.005,340
25 Mar 20246,360.006,400.006,250.006,270.006,270.0014,842
22 Mar 20246,420.006,420.006,240.006,360.006,360.0010,257
21 Mar 20246,420.006,480.006,300.006,360.006,360.007,323
20 Mar 20246,230.006,560.006,230.006,320.006,320.0022,377
19 Mar 20246,360.006,360.006,230.006,230.006,230.0012,442
18 Mar 20246,390.006,390.006,280.006,360.006,360.008,920
15 Mar 20246,400.006,480.006,300.006,390.006,390.005,531
14 Mar 20246,440.006,440.006,340.006,400.006,400.002,665
13 Mar 20246,380.006,450.006,340.006,380.006,380.004,025
12 Mar 20246,430.006,500.006,340.006,380.006,380.0011,434
11 Mar 20246,530.006,530.006,470.006,500.006,500.007,128
08 Mar 20246,520.006,570.006,470.006,560.006,560.004,053
07 Mar 20246,520.006,560.006,480.006,520.006,520.005,309
06 Mar 20246,530.006,630.006,500.006,520.006,520.003,405
05 Mar 20246,580.006,640.006,500.006,530.006,530.006,792
04 Mar 20246,570.006,650.006,560.006,580.006,580.009,784
29 Feb 20246,560.006,590.006,560.006,570.006,570.006,453
28 Feb 20246,650.006,670.006,570.006,570.006,570.007,053
27 Feb 20246,570.006,700.006,570.006,650.006,650.002,722
26 Feb 20246,700.006,740.006,560.006,590.006,590.005,800
23 Feb 20246,670.006,730.006,640.006,690.006,690.005,213
22 Feb 20246,780.006,830.006,650.006,730.006,730.001,881
21 Feb 20246,700.006,790.006,620.006,780.006,780.005,116
20 Feb 20246,760.006,800.006,690.006,700.006,700.003,762
19 Feb 20246,820.006,880.006,750.006,750.006,750.004,556
16 Feb 20246,810.006,820.006,750.006,820.006,820.005,890
15 Feb 20246,890.006,890.006,740.006,790.006,790.004,988
14 Feb 20246,700.006,970.006,680.006,760.006,760.0015,760
13 Feb 20246,680.006,710.006,670.006,700.006,700.007,219
08 Feb 20246,680.006,680.006,610.006,680.006,680.005,063
07 Feb 20246,690.006,730.006,640.006,680.006,680.004,168
06 Feb 20246,610.006,730.006,610.006,670.006,670.003,510
05 Feb 20246,600.006,780.006,600.006,650.006,650.003,244
02 Feb 20246,680.006,710.006,500.006,600.006,600.0012,538
01 Feb 20246,570.006,680.006,400.006,540.006,540.008,003
31 Jan 20246,630.006,630.006,540.006,570.006,570.004,996
30 Jan 20246,570.006,790.006,550.006,620.006,620.004,548
29 Jan 20246,650.006,720.006,600.006,620.006,620.007,208
26 Jan 20246,700.006,780.006,650.006,690.006,690.003,362
25 Jan 20246,610.006,850.006,560.006,730.006,730.003,142
24 Jan 20246,670.006,760.006,660.006,660.006,660.002,353
23 Jan 20246,700.006,780.006,660.006,720.006,720.004,146
22 Jan 20246,790.006,850.006,620.006,770.006,770.007,184
19 Jan 20246,660.006,690.006,560.006,660.006,660.007,609
18 Jan 20246,750.006,780.006,610.006,630.006,630.0011,172
17 Jan 20246,800.006,890.006,720.006,780.006,780.008,694
16 Jan 20246,870.006,890.006,820.006,850.006,850.007,854
15 Jan 20246,910.006,920.006,860.006,870.006,870.00950
12 Jan 20246,870.006,940.006,870.006,940.006,940.006,207
11 Jan 20246,920.006,920.006,850.006,900.006,900.004,200
10 Jan 20246,930.006,930.006,860.006,870.006,870.003,434
09 Jan 20246,880.006,930.006,830.006,920.006,920.009,267
08 Jan 20246,910.006,910.006,830.006,880.006,880.001,385
05 Jan 20246,870.006,970.006,830.006,880.006,880.005,535
04 Jan 20246,880.006,960.006,850.006,870.006,870.004,676
03 Jan 20246,890.006,930.006,830.006,880.006,880.008,160
02 Jan 20246,830.006,920.006,700.006,870.006,870.005,187
28 Dec 20236,970.006,970.006,830.006,830.006,830.008,453
27 Dec 20236,930.006,990.006,880.006,900.006,900.008,553
26 Dec 20236,910.006,990.006,900.006,930.006,930.009,193
22 Dec 20236,860.006,950.006,860.006,910.006,910.005,669
21 Dec 20236,890.006,910.006,750.006,860.006,860.0011,921
20 Dec 20236,760.006,900.006,740.006,860.006,860.005,590
19 Dec 20236,900.006,900.006,800.006,800.006,800.002,628
18 Dec 20236,830.006,920.006,790.006,820.006,820.009,444
15 Dec 20236,850.006,930.006,800.006,830.006,830.0010,489
14 Dec 20236,840.006,880.006,810.006,850.006,850.004,736
13 Dec 20236,990.006,990.006,840.006,890.006,890.004,694
12 Dec 20236,930.006,930.006,860.006,890.006,890.004,330
11 Dec 20236,990.006,990.006,900.006,930.006,930.006,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...