Stock listing
KRX:004650 Changhae Ethanol Co., Ltd. (창해에탄올) 주가
Follow Changhae Ethanol Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:004650
₩9,300.00 KRW -70.00 (-0.7%)
Close on Oct 30, 2026
- Day range
- ₩9,220.00 – ₩9,370.00 KRWOct 30, 2026
- Volume
- 14,864 sharesOct 30, 2026
- Market cap
- ₩70.56B KRWAt the close on Oct 30, 2026 · price × 7.59M shares outstanding
- 52-week range
- ₩8,770.00 – ₩13,460.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩140.5M KRWMedian day 13,152 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:004650 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,300.00 | -70.00 | -0.7% | ₩9,370.00 | ₩9,370.00 | ₩9,220.00 | 14,864 | |
| ₩9,370.00 | -10.00 | -0.1% | ₩9,350.00 | ₩9,390.00 | ₩9,290.00 | 8,269 | |
| ₩9,380.00 | -10.00 | -0.1% | ₩9,390.00 | ₩9,400.00 | ₩9,300.00 | 9,126 | |
| ₩9,390.00 | +110.00 | +1.2% | ₩9,350.00 | ₩9,390.00 | ₩9,260.00 | 8,966 | |
| ₩9,280.00 | -80.00 | -0.9% | ₩9,370.00 | ₩9,370.00 | ₩9,250.00 | 16,828 | |
| ₩9,360.00 | -20.00 | -0.2% | ₩9,310.00 | ₩9,440.00 | ₩9,260.00 | 21,580 | |
| ₩9,380.00 | -60.00 | -0.6% | ₩9,440.00 | ₩9,470.00 | ₩9,320.00 | 15,562 | |
| ₩9,440.00 | -10.00 | -0.1% | ₩9,400.00 | ₩9,450.00 | ₩9,350.00 | 7,485 | |
| ₩9,450.00 | -20.00 | -0.2% | ₩9,410.00 | ₩9,470.00 | ₩9,400.00 | 9,676 | |
| ₩9,470.00 | +10.00 | +0.1% | ₩9,480.00 | ₩9,480.00 | ₩9,270.00 | 11,201 | |
| ₩9,460.00 | +140.00 | +1.5% | ₩9,320.00 | ₩9,510.00 | ₩9,320.00 | 14,635 | |
| ₩9,320.00 | -130.00 | -1.4% | ₩9,360.00 | ₩9,420.00 | ₩9,300.00 | 20,290 | |
| ₩9,450.00 | 0.00 | 0.0% | ₩9,540.00 | ₩9,540.00 | ₩9,450.00 | 11,799 | |
| ₩9,450.00 | -40.00 | -0.4% | ₩9,490.00 | ₩9,490.00 | ₩9,360.00 | 12,714 | |
| ₩9,490.00 | -10.00 | -0.1% | ₩9,490.00 | ₩9,550.00 | ₩9,400.00 | 21,039 | |
| ₩9,500.00 | +70.00 | +0.7% | ₩9,480.00 | ₩9,510.00 | ₩9,420.00 | 16,778 | |
| ₩9,430.00 | +80.00 | +0.9% | ₩9,380.00 | ₩9,480.00 | ₩9,340.00 | 28,535 | |
| ₩9,350.00 | +50.00 | +0.5% | ₩9,340.00 | ₩9,380.00 | ₩9,250.00 | 20,817 | |
| ₩9,300.00 | +20.00 | +0.2% | ₩9,320.00 | ₩9,340.00 | ₩9,270.00 | 15,970 | |
| ₩9,280.00 | +60.00 | +0.7% | ₩9,220.00 | ₩9,300.00 | ₩9,220.00 | 9,643 | |
| ₩9,220.00 | -70.00 | -0.8% | ₩9,300.00 | ₩9,310.00 | ₩9,190.00 | 18,583 | |
| ₩9,290.00 | -20.00 | -0.2% | ₩9,320.00 | ₩9,320.00 | ₩9,260.00 | 3,419 | |
| ₩9,310.00 | +10.00 | +0.1% | ₩9,330.00 | ₩9,330.00 | ₩9,250.00 | 7,528 | |
| ₩9,300.00 | +20.00 | +0.2% | ₩9,280.00 | ₩9,330.00 | ₩9,240.00 | 9,276 | |
| ₩9,280.00 | 0.00 | 0.0% | ₩9,220.00 | ₩9,280.00 | ₩9,220.00 | 8,102 | |
| ₩9,280.00 | -30.00 | -0.3% | ₩9,350.00 | ₩9,350.00 | ₩9,200.00 | 12,140 | |
| ₩9,310.00 | 0.00 | 0.0% | ₩9,350.00 | ₩9,350.00 | ₩9,260.00 | 4,018 | |
| ₩9,310.00 | +30.00 | +0.3% | ₩9,280.00 | ₩9,340.00 | ₩9,210.00 | 6,697 | |
| ₩9,280.00 | -20.00 | -0.2% | ₩9,360.00 | ₩9,360.00 | ₩9,200.00 | 5,773 | |
| ₩9,300.00 | -30.00 | -0.3% | ₩9,390.00 | ₩9,390.00 | ₩9,230.00 | 6,750 | |
| ₩9,330.00 | -20.00 | -0.2% | ₩9,350.00 | ₩9,350.00 | ₩9,270.00 | 2,770 | |
| ₩9,350.00 | +10.00 | +0.1% | ₩9,350.00 | ₩9,350.00 | ₩9,300.00 | 9,347 | |
| ₩9,340.00 | +10.00 | +0.1% | ₩9,320.00 | ₩9,350.00 | ₩9,280.00 | 4,746 | |
| ₩9,330.00 | 0.00 | 0.0% | ₩9,370.00 | ₩9,370.00 | ₩9,250.00 | 6,024 | |
| ₩9,330.00 | -60.00 | -0.6% | ₩9,370.00 | ₩9,400.00 | ₩9,230.00 | 33,141 | |
| ₩9,390.00 | -10.00 | -0.1% | ₩9,420.00 | ₩9,430.00 | ₩9,350.00 | 6,816 | |
| ₩9,400.00 | 0.00 | 0.0% | ₩9,340.00 | ₩9,420.00 | ₩9,340.00 | 7,308 | |
| ₩9,400.00 | 0.00 | 0.0% | ₩9,400.00 | ₩9,440.00 | ₩9,340.00 | 7,767 | |
| ₩9,400.00 | -50.00 | -0.5% | ₩9,440.00 | ₩9,450.00 | ₩9,330.00 | 11,751 | |
| ₩9,450.00 | +10.00 | +0.1% | ₩9,440.00 | ₩9,450.00 | ₩9,350.00 | 11,407 | |
| ₩9,440.00 | 0.00 | 0.0% | ₩9,440.00 | ₩9,440.00 | ₩9,330.00 | 10,802 | |
| ₩9,440.00 | 0.00 | 0.0% | ₩9,440.00 | ₩9,440.00 | ₩9,320.00 | 6,206 | |
| ₩9,440.00 | -20.00 | -0.2% | ₩9,490.00 | ₩9,490.00 | ₩9,330.00 | 13,400 | |
| ₩9,460.00 | -10.00 | -0.1% | ₩9,470.00 | ₩9,480.00 | ₩9,380.00 | 16,339 | |
| ₩9,470.00 | +110.00 | +1.2% | ₩9,270.00 | ₩9,580.00 | ₩9,270.00 | 32,411 | |
| ₩9,360.00 | +40.00 | +0.4% | ₩9,300.00 | ₩9,370.00 | ₩9,220.00 | 9,769 | |
| ₩9,320.00 | -50.00 | -0.5% | ₩9,310.00 | ₩9,400.00 | ₩9,230.00 | 12,903 | |
| ₩9,370.00 | +10.00 | +0.1% | ₩9,360.00 | ₩9,410.00 | ₩9,260.00 | 18,577 | |
| ₩9,360.00 | -20.00 | -0.2% | ₩9,350.00 | ₩9,360.00 | ₩9,220.00 | 16,549 | |
| ₩9,380.00 | -40.00 | -0.4% | ₩9,380.00 | ₩9,450.00 | ₩9,300.00 | 14,240 | |
| ₩9,420.00 | +70.00 | +0.7% | ₩9,350.00 | ₩9,450.00 | ₩9,260.00 | 28,541 | |
| ₩9,350.00 | -70.00 | -0.7% | ₩9,470.00 | ₩9,470.00 | ₩9,250.00 | 43,059 | |
| ₩9,420.00 | +10.00 | +0.1% | ₩9,360.00 | ₩9,490.00 | ₩9,350.00 | 17,834 | |
| ₩9,410.00 | -20.00 | -0.2% | ₩9,380.00 | ₩9,490.00 | ₩9,380.00 | 16,480 | |
| ₩9,430.00 | +120.00 | +1.3% | ₩9,290.00 | ₩9,450.00 | ₩9,290.00 | 29,491 | |
| ₩9,310.00 | +20.00 | +0.2% | ₩9,320.00 | ₩9,360.00 | ₩9,280.00 | 19,632 | |
| ₩9,290.00 | 0.00 | 0.0% | ₩9,290.00 | ₩9,360.00 | ₩9,230.00 | 19,083 | |
| ₩9,290.00 | 0.00 | 0.0% | ₩9,230.00 | ₩9,380.00 | ₩9,220.00 | 25,986 | |
| ₩9,290.00 | -10.00 | -0.1% | ₩9,300.00 | ₩9,360.00 | ₩9,230.00 | 15,147 | |
| ₩9,300.00 | +20.00 | +0.2% | ₩9,200.00 | ₩9,370.00 | ₩9,140.00 | 32,406 | |
| ₩9,280.00 | +90.00 | +1.0% | ₩9,140.00 | ₩9,290.00 | ₩9,130.00 | 21,511 | |
| ₩9,190.00 | +170.00 | +1.9% | ₩8,910.00 | ₩9,250.00 | ₩8,910.00 | 30,756 |
- Ticker
- KRX:004650
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Changhae Ethanol Co., Ltd.