Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 111,200
+400 (0.36%)
At close: Nov 11, 2025
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 111,200.00 | 112,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 0.72% | 1,346 |
| 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% | 516 |
| Nov 5, 2025 | 107,800.00 | 109,900.00 | 105,000.00 | 107,100.00 | 107,100.00 | -0.65% | 901 |
| Nov 4, 2025 | 109,800.00 | 109,800.00 | 107,700.00 | 107,800.00 | 107,800.00 | 0.19% | 486 |
| 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% | 2,142 |
| 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% | 1,028 |
| 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% | 300 |
| 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 | - | 1,126 |
| Oct 16, 2025 | 106,500.00 | 110,000.00 | 106,500.00 | 107,000.00 | 107,000.00 | 0.47% | 701 |
| Oct 15, 2025 | 106,900.00 | 108,000.00 | 105,900.00 | 106,500.00 | 106,500.00 | -0.37% | 496 |
| Oct 14, 2025 | 106,600.00 | 107,300.00 | 105,600.00 | 106,900.00 | 106,900.00 | 0.38% | 1,013 |
| Oct 13, 2025 | 107,500.00 | 109,600.00 | 106,100.00 | 106,500.00 | 106,500.00 | -0.93% | 792 |
| Oct 10, 2025 | 108,800.00 | 109,900.00 | 107,400.00 | 107,500.00 | 107,500.00 | -1.19% | 848 |
| Oct 2, 2025 | 106,500.00 | 109,600.00 | 104,000.00 | 108,800.00 | 108,800.00 | 2.16% | 1,268 |
| Oct 1, 2025 | 106,500.00 | 107,500.00 | 104,500.00 | 106,500.00 | 106,500.00 | - | 721 |
| Sep 30, 2025 | 104,400.00 | 107,700.00 | 104,000.00 | 106,500.00 | 106,500.00 | 2.11% | 1,463 |
| Sep 29, 2025 | 110,000.00 | 111,700.00 | 104,100.00 | 104,300.00 | 104,300.00 | -3.87% | 2,445 |
| Sep 26, 2025 | 109,300.00 | 112,500.00 | 107,800.00 | 108,500.00 | 108,500.00 | -0.64% | 773 |
| Sep 25, 2025 | 110,000.00 | 110,200.00 | 107,700.00 | 109,200.00 | 109,200.00 | 1.02% | 1,639 |
| Sep 24, 2025 | 108,500.00 | 112,500.00 | 107,400.00 | 108,100.00 | 108,100.00 | 0.09% | 886 |
| Sep 23, 2025 | 110,000.00 | 111,400.00 | 107,400.00 | 108,000.00 | 108,000.00 | -1.82% | 485 |
| Sep 22, 2025 | 110,200.00 | 111,900.00 | 108,000.00 | 110,000.00 | 110,000.00 | -0.09% | 433 |
| Sep 19, 2025 | 110,100.00 | 110,600.00 | 107,200.00 | 110,100.00 | 110,100.00 | - | 768 |
| Sep 18, 2025 | 107,100.00 | 112,000.00 | 106,000.00 | 110,100.00 | 110,100.00 | 2.99% | 1,350 |
| Sep 17, 2025 | 107,800.00 | 110,500.00 | 106,500.00 | 106,900.00 | 106,900.00 | -0.83% | 792 |
| Sep 16, 2025 | 108,800.00 | 109,800.00 | 107,700.00 | 107,800.00 | 107,800.00 | -0.83% | 1,465 |
| Sep 15, 2025 | 110,000.00 | 110,000.00 | 107,700.00 | 108,700.00 | 108,700.00 | -1.18% | 577 |
| Sep 12, 2025 | 108,900.00 | 110,500.00 | 107,500.00 | 110,000.00 | 110,000.00 | 1.01% | 513 |
| Sep 11, 2025 | 108,000.00 | 109,000.00 | 106,700.00 | 108,900.00 | 108,900.00 | 0.83% | 700 |
| Sep 10, 2025 | 107,100.00 | 108,200.00 | 107,100.00 | 108,000.00 | 108,000.00 | 0.84% | 704 |
| Sep 9, 2025 | 107,300.00 | 109,400.00 | 105,900.00 | 107,100.00 | 107,100.00 | -0.19% | 535 |
| Sep 8, 2025 | 109,500.00 | 109,700.00 | 107,000.00 | 107,300.00 | 107,300.00 | -1.11% | 649 |
| 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 |