Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 116,200
-2,400 (-2.02%)
Last updated: Apr 9, 2026, 2:15 PM KST
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 116,600.00 | 118,600.00 | 116,000.00 | 118,600.00 | 118,600.00 | 1.72% | 2,140 |
| Apr 7, 2026 | 117,600.00 | 119,500.00 | 116,000.00 | 116,600.00 | 116,600.00 | -0.68% | 2,113 |
| Apr 6, 2026 | 117,500.00 | 119,500.00 | 116,500.00 | 117,400.00 | 117,400.00 | - | 2,172 |
| Apr 3, 2026 | 114,700.00 | 118,600.00 | 114,700.00 | 117,400.00 | 117,400.00 | 2.35% | 2,611 |
| Apr 2, 2026 | 115,600.00 | 117,000.00 | 114,100.00 | 114,700.00 | 114,700.00 | -0.78% | 3,398 |
| Apr 1, 2026 | 111,700.00 | 116,200.00 | 111,700.00 | 115,600.00 | 115,600.00 | 3.49% | 2,984 |
| Mar 31, 2026 | 111,500.00 | 111,700.00 | 109,100.00 | 111,700.00 | 111,700.00 | 0.18% | 1,722 |
| Mar 30, 2026 | 112,500.00 | 112,500.00 | 109,500.00 | 111,500.00 | 111,500.00 | -0.89% | 1,174 |
| Mar 27, 2026 | 112,500.00 | 113,300.00 | 109,100.00 | 112,500.00 | 112,500.00 | - | 3,358 |
| Mar 26, 2026 | 113,800.00 | 113,800.00 | 112,000.00 | 112,500.00 | 112,500.00 | -1.14% | 1,240 |
| Mar 25, 2026 | 111,800.00 | 114,400.00 | 111,800.00 | 113,800.00 | 113,800.00 | 1.88% | 1,211 |
| Mar 24, 2026 | 112,500.00 | 113,600.00 | 111,200.00 | 111,700.00 | 111,700.00 | -0.53% | 2,901 |
| Mar 23, 2026 | 116,500.00 | 116,500.00 | 111,700.00 | 112,300.00 | 112,300.00 | -3.61% | 3,452 |
| Mar 20, 2026 | 116,200.00 | 116,600.00 | 112,400.00 | 116,500.00 | 116,500.00 | 3.65% | 3,595 |
| Mar 19, 2026 | 114,900.00 | 115,000.00 | 111,600.00 | 112,400.00 | 112,400.00 | -0.44% | 4,662 |
| Mar 18, 2026 | 114,100.00 | 116,900.00 | 112,100.00 | 112,900.00 | 112,900.00 | -1.05% | 4,501 |
| Mar 17, 2026 | 113,800.00 | 116,900.00 | 111,300.00 | 114,100.00 | 114,100.00 | 1.06% | 4,622 |
| Mar 16, 2026 | 116,600.00 | 116,800.00 | 112,000.00 | 112,900.00 | 112,900.00 | -3.17% | 5,233 |
| Mar 13, 2026 | 120,900.00 | 121,000.00 | 116,300.00 | 116,600.00 | 116,600.00 | -2.26% | 4,578 |
| Mar 12, 2026 | 120,900.00 | 123,100.00 | 118,600.00 | 119,300.00 | 119,300.00 | -1.32% | 3,216 |
| Mar 11, 2026 | 122,100.00 | 125,000.00 | 118,600.00 | 120,900.00 | 120,900.00 | -0.82% | 12,658 |
| Mar 10, 2026 | 122,700.00 | 123,700.00 | 119,600.00 | 121,900.00 | 121,900.00 | -0.16% | 6,434 |
| Mar 9, 2026 | 128,000.00 | 131,400.00 | 120,600.00 | 122,100.00 | 122,100.00 | -4.61% | 11,086 |
| Mar 6, 2026 | 131,400.00 | 134,100.00 | 124,800.00 | 128,000.00 | 128,000.00 | -1.84% | 8,445 |
| Mar 5, 2026 | 126,200.00 | 130,800.00 | 123,500.00 | 130,400.00 | 130,400.00 | 6.45% | 17,942 |
| Mar 4, 2026 | 155,500.00 | 161,800.00 | 121,800.00 | 122,500.00 | 122,500.00 | -17.90% | 64,432 |
| Mar 3, 2026 | 154,000.00 | 169,000.00 | 139,000.00 | 149,200.00 | 149,200.00 | 10.60% | 90,362 |
| Feb 27, 2026 | 130,000.00 | 140,900.00 | 130,000.00 | 134,900.00 | 134,900.00 | -0.44% | 2,670 |
| Feb 26, 2026 | 140,900.00 | 142,000.00 | 135,500.00 | 135,500.00 | 135,500.00 | -3.83% | 3,340 |
| Feb 25, 2026 | 138,800.00 | 142,500.00 | 138,000.00 | 140,900.00 | 140,900.00 | 1.51% | 1,742 |
| Feb 24, 2026 | 140,900.00 | 142,000.00 | 134,100.00 | 138,800.00 | 138,800.00 | -1.49% | 3,182 |
| Feb 23, 2026 | 142,600.00 | 144,600.00 | 138,400.00 | 140,900.00 | 140,900.00 | -1.19% | 2,284 |
| Feb 20, 2026 | 138,900.00 | 144,600.00 | 138,700.00 | 142,600.00 | 142,600.00 | 2.66% | 3,467 |
| Feb 19, 2026 | 139,700.00 | 141,000.00 | 136,300.00 | 138,900.00 | 138,900.00 | 0.65% | 3,385 |
| Feb 13, 2026 | 134,500.00 | 139,500.00 | 131,700.00 | 138,000.00 | 138,000.00 | 2.60% | 3,931 |
| Feb 12, 2026 | 124,400.00 | 134,800.00 | 123,100.00 | 134,500.00 | 134,500.00 | 8.12% | 5,925 |
| Feb 11, 2026 | 124,000.00 | 125,400.00 | 123,000.00 | 124,400.00 | 124,400.00 | 0.32% | 7,214 |
| Feb 10, 2026 | 124,800.00 | 126,200.00 | 123,400.00 | 124,000.00 | 124,000.00 | 0.49% | 2,911 |
| Feb 9, 2026 | 123,300.00 | 125,800.00 | 121,100.00 | 123,400.00 | 123,400.00 | 0.98% | 7,585 |
| Feb 6, 2026 | 124,500.00 | 124,500.00 | 120,300.00 | 122,200.00 | 122,200.00 | -1.85% | 2,975 |
| Feb 5, 2026 | 124,500.00 | 126,100.00 | 123,200.00 | 124,500.00 | 124,500.00 | - | 5,260 |
| Feb 4, 2026 | 124,200.00 | 126,600.00 | 123,200.00 | 124,500.00 | 124,500.00 | 0.32% | 3,131 |
| Feb 3, 2026 | 121,700.00 | 127,900.00 | 121,100.00 | 124,100.00 | 124,100.00 | 1.97% | 6,367 |
| Feb 2, 2026 | 121,800.00 | 122,600.00 | 120,000.00 | 121,700.00 | 121,700.00 | -0.08% | 2,649 |
| Jan 30, 2026 | 121,400.00 | 122,500.00 | 119,500.00 | 121,800.00 | 121,800.00 | 0.33% | 1,455 |
| Jan 29, 2026 | 122,300.00 | 122,300.00 | 119,700.00 | 121,400.00 | 121,400.00 | 0.25% | 1,318 |
| Jan 28, 2026 | 122,300.00 | 124,400.00 | 121,000.00 | 121,100.00 | 121,100.00 | -0.98% | 1,292 |
| Jan 27, 2026 | 123,100.00 | 124,400.00 | 121,500.00 | 122,300.00 | 122,300.00 | -0.65% | 1,699 |
| Jan 26, 2026 | 123,600.00 | 124,500.00 | 122,900.00 | 123,100.00 | 123,100.00 | -0.40% | 1,750 |
| Jan 23, 2026 | 122,900.00 | 124,100.00 | 120,600.00 | 123,600.00 | 123,600.00 | 0.57% | 3,548 |