Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 125,800
+2,900 (2.36%)
Dec 26, 2025, 3:30 PM KST
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 123,200.00 | 123,200.00 | 122,300.00 | 122,900.00 | 122,900.00 | -0.24% | 496 |
| Dec 23, 2025 | 122,500.00 | 123,300.00 | 121,000.00 | 123,200.00 | 123,200.00 | 0.57% | 871 |
| Dec 22, 2025 | 125,800.00 | 125,900.00 | 118,200.00 | 122,500.00 | 122,500.00 | -2.62% | 3,966 |
| Dec 19, 2025 | 120,500.00 | 128,200.00 | 120,500.00 | 125,800.00 | 125,800.00 | 4.75% | 3,167 |
| Dec 18, 2025 | 119,800.00 | 124,000.00 | 116,200.00 | 120,100.00 | 120,100.00 | 0.25% | 3,076 |
| Dec 17, 2025 | 114,000.00 | 119,800.00 | 114,000.00 | 119,800.00 | 119,800.00 | 4.08% | 2,914 |
| Dec 16, 2025 | 113,700.00 | 115,100.00 | 113,700.00 | 115,100.00 | 115,100.00 | 1.23% | 2,719 |
| Dec 15, 2025 | 113,300.00 | 113,900.00 | 112,400.00 | 113,700.00 | 113,700.00 | 0.35% | 3,529 |
| Dec 12, 2025 | 110,900.00 | 113,400.00 | 110,900.00 | 113,300.00 | 113,300.00 | 2.26% | 2,275 |
| Dec 11, 2025 | 109,800.00 | 111,900.00 | 109,800.00 | 110,800.00 | 110,800.00 | 0.91% | 2,829 |
| Dec 10, 2025 | 110,300.00 | 112,500.00 | 109,700.00 | 109,800.00 | 109,800.00 | -0.45% | 4,627 |
| Dec 9, 2025 | 109,900.00 | 111,000.00 | 109,500.00 | 110,300.00 | 110,300.00 | 0.36% | 1,402 |
| Dec 8, 2025 | 110,400.00 | 113,300.00 | 109,800.00 | 109,900.00 | 109,900.00 | -0.45% | 3,154 |
| Dec 5, 2025 | 110,100.00 | 112,000.00 | 109,700.00 | 110,400.00 | 110,400.00 | 0.27% | 6,109 |
| Dec 4, 2025 | 110,700.00 | 110,700.00 | 109,400.00 | 110,100.00 | 110,100.00 | -0.54% | 1,134 |
| Dec 3, 2025 | 110,100.00 | 111,800.00 | 109,400.00 | 110,700.00 | 110,700.00 | 0.54% | 3,941 |
| Dec 2, 2025 | 109,700.00 | 110,800.00 | 108,800.00 | 110,100.00 | 110,100.00 | 0.36% | 1,610 |
| Dec 1, 2025 | 109,400.00 | 113,800.00 | 109,100.00 | 109,700.00 | 109,700.00 | 0.27% | 4,164 |
| Nov 28, 2025 | 108,800.00 | 109,500.00 | 108,700.00 | 109,400.00 | 109,400.00 | 0.55% | 579 |
| Nov 27, 2025 | 109,200.00 | 111,000.00 | 108,500.00 | 108,800.00 | 108,800.00 | -0.37% | 385 |
| Nov 26, 2025 | 108,500.00 | 110,100.00 | 108,400.00 | 109,200.00 | 109,200.00 | 0.65% | 964 |
| Nov 25, 2025 | 108,900.00 | 108,900.00 | 107,900.00 | 108,500.00 | 108,500.00 | -0.28% | 462 |
| Nov 24, 2025 | 109,900.00 | 109,900.00 | 107,700.00 | 108,800.00 | 108,800.00 | -0.09% | 488 |
| Nov 21, 2025 | 109,000.00 | 109,100.00 | 107,200.00 | 108,900.00 | 108,900.00 | -0.18% | 811 |
| Nov 20, 2025 | 109,500.00 | 111,000.00 | 108,700.00 | 109,100.00 | 109,100.00 | -0.37% | 1,146 |
| Nov 19, 2025 | 109,900.00 | 109,900.00 | 108,800.00 | 109,500.00 | 109,500.00 | -0.36% | 331 |
| Nov 18, 2025 | 110,500.00 | 110,700.00 | 108,000.00 | 109,900.00 | 109,900.00 | -0.54% | 1,151 |
| Nov 17, 2025 | 111,200.00 | 111,300.00 | 109,300.00 | 110,500.00 | 110,500.00 | -0.63% | 1,046 |
| Nov 14, 2025 | 111,800.00 | 111,800.00 | 109,600.00 | 111,200.00 | 111,200.00 | -0.54% | 885 |
| Nov 13, 2025 | 112,000.00 | 113,400.00 | 111,500.00 | 111,800.00 | 111,800.00 | -0.18% | 571 |
| Nov 12, 2025 | 111,200.00 | 112,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 0.72% | 1,332 |
| Nov 11, 2025 | 110,800.00 | 111,800.00 | 109,900.00 | 111,200.00 | 111,200.00 | 0.36% | 1,359 |
| Nov 10, 2025 | 108,800.00 | 111,100.00 | 108,800.00 | 110,800.00 | 110,800.00 | 1.84% | 1,796 |
| Nov 7, 2025 | 109,500.00 | 109,600.00 | 107,000.00 | 108,800.00 | 108,800.00 | - | 731 |
| Nov 6, 2025 | 107,400.00 | 109,300.00 | 106,500.00 | 108,800.00 | 108,800.00 | 1.59% | 499 |
| Nov 5, 2025 | 107,800.00 | 109,900.00 | 105,000.00 | 107,100.00 | 107,100.00 | -0.65% | 892 |
| Nov 4, 2025 | 109,800.00 | 109,800.00 | 107,700.00 | 107,800.00 | 107,800.00 | 0.19% | 476 |
| Nov 3, 2025 | 108,900.00 | 109,000.00 | 107,500.00 | 107,600.00 | 107,600.00 | -1.19% | 1,397 |
| Oct 31, 2025 | 108,800.00 | 110,900.00 | 108,700.00 | 108,900.00 | 108,900.00 | 0.09% | 2,137 |
| Oct 30, 2025 | 108,500.00 | 110,500.00 | 107,900.00 | 108,800.00 | 108,800.00 | 0.37% | 1,703 |
| Oct 29, 2025 | 107,500.00 | 108,750.00 | 107,300.00 | 108,400.00 | 108,400.00 | 0.84% | 1,024 |
| Oct 28, 2025 | 107,500.00 | 107,600.00 | 106,500.00 | 107,500.00 | 107,500.00 | - | 413 |
| Oct 27, 2025 | 107,200.00 | 109,000.00 | 107,200.00 | 107,500.00 | 107,500.00 | 0.28% | 236 |
| Oct 24, 2025 | 107,900.00 | 108,100.00 | 106,800.00 | 107,200.00 | 107,200.00 | -0.65% | 523 |
| Oct 23, 2025 | 108,400.00 | 108,400.00 | 107,300.00 | 107,900.00 | 107,900.00 | -0.46% | 682 |
| Oct 22, 2025 | 107,400.00 | 109,000.00 | 106,500.00 | 108,400.00 | 108,400.00 | 0.93% | 800 |
| Oct 21, 2025 | 107,300.00 | 109,600.00 | 107,300.00 | 107,400.00 | 107,400.00 | 0.09% | 1,297 |
| Oct 20, 2025 | 107,100.00 | 107,300.00 | 106,500.00 | 107,300.00 | 107,300.00 | 0.28% | 526 |
| Oct 17, 2025 | 107,000.00 | 109,800.00 | 105,300.00 | 107,000.00 | 107,000.00 | - | 1,118 |
| Oct 16, 2025 | 106,500.00 | 110,000.00 | 106,500.00 | 107,000.00 | 107,000.00 | 0.47% | 701 |