Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 109,400
+2,900 (2.72%)
At close: Aug 29, 2025
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110,300.00 | 110,500.00 | 108,100.00 | 108,500.00 | 108,500.00 | -1.63% | 688 |
| Sep 4, 2025 | 109,700.00 | 110,500.00 | 106,700.00 | 110,300.00 | 110,300.00 | 0.55% | 827 |
| Sep 3, 2025 | 109,700.00 | 109,900.00 | 107,500.00 | 109,700.00 | 109,700.00 | - | 293 |
| Sep 2, 2025 | 107,500.00 | 109,800.00 | 105,000.00 | 109,700.00 | 109,700.00 | 2.05% | 1,222 |
| Sep 1, 2025 | 109,400.00 | 110,000.00 | 106,300.00 | 107,500.00 | 107,500.00 | -1.74% | 421 |
| Aug 29, 2025 | 107,700.00 | 110,500.00 | 106,500.00 | 109,400.00 | 109,400.00 | 2.72% | 616 |
| Aug 28, 2025 | 107,000.00 | 107,800.00 | 106,000.00 | 106,500.00 | 106,500.00 | -0.37% | 550 |
| Aug 27, 2025 | 107,000.00 | 107,600.00 | 104,500.00 | 106,900.00 | 106,900.00 | 0.19% | 846 |
| Aug 26, 2025 | 106,000.00 | 107,300.00 | 104,500.00 | 106,700.00 | 106,700.00 | 1.14% | 566 |
| Aug 25, 2025 | 105,000.00 | 110,400.00 | 104,000.00 | 105,500.00 | 105,500.00 | 0.48% | 643 |
| Aug 22, 2025 | 105,900.00 | 106,900.00 | 104,600.00 | 105,000.00 | 105,000.00 | -0.85% | 393 |
| Aug 21, 2025 | 104,000.00 | 106,900.00 | 103,600.00 | 105,900.00 | 105,900.00 | 2.42% | 638 |
| Aug 20, 2025 | 105,000.00 | 107,500.00 | 102,100.00 | 103,400.00 | 103,400.00 | -1.52% | 833 |
| Aug 19, 2025 | 109,200.00 | 109,200.00 | 104,000.00 | 105,000.00 | 105,000.00 | -0.28% | 1,199 |
| Aug 18, 2025 | 107,600.00 | 109,100.00 | 104,900.00 | 105,300.00 | 105,300.00 | -2.05% | 1,359 |
| Aug 14, 2025 | 110,200.00 | 112,800.00 | 106,800.00 | 107,500.00 | 107,500.00 | -2.27% | 1,071 |
| Aug 13, 2025 | 110,100.00 | 112,100.00 | 106,400.00 | 110,000.00 | 110,000.00 | -1.08% | 1,420 |
| Aug 12, 2025 | 110,300.00 | 112,600.00 | 110,000.00 | 111,200.00 | 111,200.00 | 0.82% | 359 |
| Aug 11, 2025 | 113,500.00 | 113,500.00 | 105,500.00 | 110,300.00 | 110,300.00 | -2.82% | 1,527 |
| Aug 8, 2025 | 115,400.00 | 115,500.00 | 112,700.00 | 113,500.00 | 113,500.00 | -1.22% | 262 |
| Aug 7, 2025 | 112,000.00 | 114,900.00 | 111,000.00 | 114,900.00 | 114,900.00 | 2.50% | 821 |
| Aug 6, 2025 | 111,000.00 | 112,900.00 | 111,000.00 | 112,100.00 | 112,100.00 | 0.36% | 156 |
| Aug 5, 2025 | 111,800.00 | 113,800.00 | 110,100.00 | 111,700.00 | 111,700.00 | -0.09% | 473 |
| Aug 4, 2025 | 110,000.00 | 112,900.00 | 109,100.00 | 111,800.00 | 111,800.00 | 0.27% | 417 |
| Aug 1, 2025 | 114,500.00 | 114,800.00 | 110,300.00 | 111,500.00 | 111,500.00 | -2.62% | 882 |
| Jul 31, 2025 | 116,500.00 | 116,600.00 | 113,100.00 | 114,500.00 | 114,500.00 | -1.89% | 474 |
| Jul 30, 2025 | 113,900.00 | 116,800.00 | 112,600.00 | 116,700.00 | 116,700.00 | 2.46% | 539 |
| Jul 29, 2025 | 113,400.00 | 113,900.00 | 110,200.00 | 113,900.00 | 113,900.00 | 0.44% | 884 |
| Jul 28, 2025 | 115,000.00 | 115,000.00 | 111,600.00 | 113,400.00 | 113,400.00 | -1.73% | 1,253 |
| Jul 25, 2025 | 114,800.00 | 117,500.00 | 114,800.00 | 115,400.00 | 115,400.00 | -0.69% | 311 |
| Jul 24, 2025 | 116,600.00 | 116,600.00 | 114,800.00 | 116,200.00 | 116,200.00 | -0.34% | 1,096 |
| Jul 23, 2025 | 117,000.00 | 118,000.00 | 115,000.00 | 116,600.00 | 116,600.00 | -1.10% | 540 |
| Jul 22, 2025 | 118,300.00 | 118,700.00 | 116,700.00 | 117,900.00 | 117,900.00 | -0.34% | 784 |
| Jul 21, 2025 | 115,800.00 | 118,300.00 | 114,200.00 | 118,300.00 | 118,300.00 | 2.16% | 686 |
| Jul 18, 2025 | 115,300.00 | 116,900.00 | 114,200.00 | 115,800.00 | 115,800.00 | 0.43% | 561 |
| Jul 17, 2025 | 119,100.00 | 119,100.00 | 110,100.00 | 115,300.00 | 115,300.00 | -3.19% | 1,935 |
| Jul 16, 2025 | 117,000.00 | 119,100.00 | 115,100.00 | 119,100.00 | 119,100.00 | 3.03% | 1,937 |
| Jul 15, 2025 | 114,700.00 | 115,900.00 | 114,000.00 | 115,600.00 | 115,600.00 | 1.40% | 2,800 |
| Jul 14, 2025 | 112,600.00 | 114,100.00 | 112,100.00 | 114,000.00 | 114,000.00 | 1.06% | 1,592 |
| Jul 11, 2025 | 114,100.00 | 114,100.00 | 112,700.00 | 112,800.00 | 112,800.00 | -0.97% | 2,840 |
| Jul 10, 2025 | 114,000.00 | 114,700.00 | 112,900.00 | 113,900.00 | 113,900.00 | - | 603 |
| Jul 9, 2025 | 110,200.00 | 113,900.00 | 109,100.00 | 113,900.00 | 113,900.00 | 3.36% | 3,819 |
| Jul 8, 2025 | 109,000.00 | 111,000.00 | 108,500.00 | 110,200.00 | 110,200.00 | 1.19% | 1,951 |
| Jul 7, 2025 | 108,100.00 | 109,300.00 | 108,100.00 | 108,900.00 | 108,900.00 | -0.46% | 335 |
| Jul 4, 2025 | 110,500.00 | 111,300.00 | 108,700.00 | 109,400.00 | 109,400.00 | -0.82% | 461 |
| Jul 3, 2025 | 109,800.00 | 111,400.00 | 108,700.00 | 110,300.00 | 110,300.00 | 0.64% | 523 |
| Jul 2, 2025 | 108,700.00 | 112,000.00 | 107,800.00 | 109,600.00 | 109,600.00 | 0.09% | 902 |
| Jul 1, 2025 | 109,900.00 | 112,900.00 | 109,500.00 | 109,500.00 | 109,500.00 | -0.45% | 887 |
| Jun 30, 2025 | 110,100.00 | 112,900.00 | 108,500.00 | 110,000.00 | 110,000.00 | 0.46% | 1,400 |
| Jun 27, 2025 | 108,600.00 | 111,300.00 | 107,500.00 | 109,500.00 | 109,500.00 | 0.64% | 225 |