KRX · 023150 · stock

MH Ethanol Co.,Ltd. (023150) stock price history

Every KRX trading session of MH Ethanol Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 023150 data, free keyYear by year table

023150 adjusted close, 2000 to 2026

023150MH Ethanol Co.,Ltd.
₩4,045-15.7% over one year
20052010201520202025
₩13,351
All time high, 2021
₩6,230
52 week high, ₩3,530 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

023150 key facts

  • MH Ethanol Co.,Ltd. (023150) closed at ₩4,045 on Sep 28, 2026 on KRX.
  • 023150's all time high close is ₩13,351, set on Sep 10, 2021; its all time low close is ₩174.79 on Feb 22, 2000.
  • 023150's 52 week range is ₩3,530 to ₩6,230.
  • 023150 returned -15.7% over the year to Sep 28, 2026 and -65.8% over five years.
  • Over ten years 023150 returned -24%, -2.7% a year compounded.
  • 023150's deepest drawdown was -78.2% from Jun 17, 2008 to Sep 26, 2011.
  • DataCedar holds 6,683 daily sessions of 023150 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

023150 price chart, 2000 to 2026

023150 adjusted close, Jan 4, 2000 to Sep 28, 2026₩200.23₩739.21₩2,729₩10,075200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

023150 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months-1.8%
6 months-5.6%
Year to date-16.9%
1 year-15.7%
3 years-28.3%
5 years-65.8%
10 years-24.0%
Since Jan 4, 2000+1,369%
Compound annual growth, 26.7 years+10.6%

023150 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩13,351 on Sep 10, 2021
All time low close
₩174.79 on Feb 22, 2000
52 week high
₩6,230 on Apr 7, 2026
52 week low
₩3,530 on Jun 1, 2026
Deepest drawdown
-78.2% from Jun 17, 2008 to Sep 26, 2011, recovered Sep 1, 2014
Best single session
+32.2% on May 31, 2000
Worst single session
-19.1% on Feb 25, 2020
Volatility, 1 year annualised
35.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
14.7×
Best calendar year
2005, +241%
Worst calendar year
2010, -49%

023150 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩4,870₩6,230₩3,530₩4,045-16.9%15.5M181
2025₩5,256₩5,446₩4,453₩4,870-7.7%1.5M241
2024₩6,196₩6,323₩4,132₩5,275-14.9%2.3M244
2023₩6,655₩7,975₩5,352₩6,196-6.9%9.1M245
2022₩8,770₩11,566₩6,059₩6,655-23.0%33.3M244
2021₩6,897₩15,972₩6,225₩8,643+25.5%67.8M248
2020₩4,792₩10,802₩4,635₩6,889+42.8%182.7M248
2019₩4,370₩5,179₩4,036₩4,823+10.4%2.6M246
2018₩4,405₩4,830₩3,140₩4,370-1.1%4.1M244
2017₩5,224₩5,482₩3,885₩4,419-15.2%6.2M241
2016₩5,442₩5,556₩4,191₩5,211-6.3%7.5M246
2015₩4,584₩10,379₩4,387₩5,563+21.0%28.5M249
2014₩1,785₩6,731₩1,707₩4,597+155.8%25.1M245
2013₩1,704₩2,494₩1,665₩1,797+8.1%3.7M247
2012₩1,713₩3,600₩1,562₩1,662+1.3%27.2M248
2011₩1,710₩2,422₩1,079₩1,641-3.9%18.7M248
2010₩3,335₩3,486₩1,562₩1,707-48.8%3.8M251
2009₩3,846₩4,561₩3,035₩3,335-4.3%9.6M253
2008₩3,329₩5,282₩2,266₩3,486+4.5%6.4M257
2007₩2,471₩5,492₩2,248₩3,335+35.0%14.1M246
2006₩2,106₩2,732₩1,496₩2,471+16.0%9.8M248
2005₩628.02₩3,311₩601.74₩2,131+240.7%55.9M259
2004₩507.31₩661.92₩401.02₩625.39+23.3%44M262
2003₩295.85₩507.31₩213.19₩507.31+71.5%23.6M261
2002₩318.29₩759.21₩287.15₩295.85-7.0%142M261
2001₩542.30₩813.44₩207.32₩318.29-41.3%111.9M261
2000₩255.30₩803.02₩156.85₩542.30n/a72.3M259

023150 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩4,045-2.2%
August 2026₩4,135+2.5%
July 2026₩4,035-6.3%
June 2026₩4,305+16.0%
May 2026₩3,710-17.6%
April 2026₩4,500+7.3%
March 2026₩4,195-0.6%
February 2026₩4,220-3.7%
January 2026₩4,380-10.1%
December 2025₩4,870+2.7%
November 2025₩4,742+0.1%
October 2025₩4,738-1.7%

About the 023150 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/023150/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 021240 COWAY Co., Ltd.
  • 021820 SEWON Precision Industry Co., Ltd.
  • 022100 Posco Dx Company Ltd.
  • 023000 SAMWONSTEEL Co.,Ltd.
  • 023350 Korea Engineering Consultants Corp.
  • 023450 Dongnam Chemical Co., Ltd.
  • 023530 Lotte Shopping Co., Ltd.
  • 023590 Daou Technology Inc.

Common questions

023150 share price history

Start with any symbol.

Start free