Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 123,500
-600 (-0.48%)
Last updated: Feb 4, 2026, 10:55 AM KST
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,539 |
| Jan 22, 2026 | 121,400.00 | 124,500.00 | 119,250.00 | 122,900.00 | 122,900.00 | 1.24% | 2,222 |
| Jan 21, 2026 | 120,300.00 | 121,900.00 | 118,500.00 | 121,400.00 | 121,400.00 | 0.83% | 1,475 |
| Jan 20, 2026 | 119,500.00 | 121,900.00 | 118,600.00 | 120,400.00 | 120,400.00 | 0.75% | 2,254 |
| Jan 19, 2026 | 120,600.00 | 120,600.00 | 118,300.00 | 119,500.00 | 119,500.00 | -0.91% | 1,478 |
| Jan 16, 2026 | 120,800.00 | 121,100.00 | 119,000.00 | 120,600.00 | 120,600.00 | -0.17% | 1,505 |
| Jan 15, 2026 | 121,600.00 | 122,500.00 | 119,100.00 | 120,800.00 | 120,800.00 | -0.66% | 3,271 |
| Jan 14, 2026 | 118,600.00 | 121,600.00 | 117,300.00 | 121,600.00 | 121,600.00 | 2.62% | 2,035 |
| Jan 13, 2026 | 118,100.00 | 119,900.00 | 116,900.00 | 118,500.00 | 118,500.00 | 0.34% | 2,348 |
| Jan 12, 2026 | 119,100.00 | 121,000.00 | 113,000.00 | 118,100.00 | 118,100.00 | -0.84% | 2,403 |
| Jan 9, 2026 | 121,500.00 | 121,500.00 | 118,400.00 | 119,100.00 | 119,100.00 | -2.14% | 2,008 |
| Jan 8, 2026 | 124,300.00 | 124,300.00 | 118,100.00 | 121,700.00 | 121,700.00 | -2.09% | 2,387 |
| Jan 7, 2026 | 124,500.00 | 125,300.00 | 118,600.00 | 124,300.00 | 124,300.00 | -0.16% | 2,506 |
| Jan 6, 2026 | 127,400.00 | 129,900.00 | 124,100.00 | 124,500.00 | 124,500.00 | -2.28% | 1,213 |
| Jan 5, 2026 | 126,100.00 | 129,800.00 | 125,000.00 | 127,400.00 | 127,400.00 | 1.03% | 1,819 |
| Jan 2, 2026 | 121,700.00 | 130,900.00 | 121,700.00 | 126,100.00 | 126,100.00 | 3.62% | 1,933 |
| Dec 30, 2025 | 121,600.00 | 123,400.00 | 121,000.00 | 121,700.00 | 121,700.00 | 0.08% | 777 |
| Dec 29, 2025 | 125,800.00 | 125,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | -3.34% | 1,034 |
| Dec 26, 2025 | 123,100.00 | 126,400.00 | 121,800.00 | 125,800.00 | 122,800.00 | 2.36% | 1,508 |
| Dec 24, 2025 | 123,200.00 | 123,200.00 | 122,300.00 | 122,900.00 | 119,969.16 | -0.24% | 496 |
| Dec 23, 2025 | 122,500.00 | 123,300.00 | 121,000.00 | 123,200.00 | 120,262.00 | 0.57% | 872 |
| Dec 22, 2025 | 125,800.00 | 125,900.00 | 118,200.00 | 122,500.00 | 119,578.70 | -2.62% | 3,966 |
| Dec 19, 2025 | 120,500.00 | 128,200.00 | 120,500.00 | 125,800.00 | 122,800.00 | 4.75% | 3,167 |
| Dec 18, 2025 | 119,800.00 | 124,000.00 | 116,200.00 | 120,100.00 | 117,235.93 | 0.25% | 3,076 |
| Dec 17, 2025 | 114,000.00 | 119,800.00 | 114,000.00 | 119,800.00 | 116,943.08 | 4.08% | 2,917 |
| Dec 16, 2025 | 113,700.00 | 115,100.00 | 113,700.00 | 115,100.00 | 112,355.17 | 1.23% | 2,719 |
| Dec 15, 2025 | 113,300.00 | 113,900.00 | 112,400.00 | 113,700.00 | 110,988.55 | 0.35% | 3,529 |
| Dec 12, 2025 | 110,900.00 | 113,400.00 | 110,900.00 | 113,300.00 | 110,598.09 | 2.26% | 2,277 |
| Dec 11, 2025 | 109,800.00 | 111,900.00 | 109,800.00 | 110,800.00 | 108,157.71 | 0.91% | 2,829 |
| Dec 10, 2025 | 110,300.00 | 112,500.00 | 109,700.00 | 109,800.00 | 107,181.56 | -0.45% | 4,627 |
| Dec 9, 2025 | 109,900.00 | 111,000.00 | 109,500.00 | 110,300.00 | 107,669.63 | 0.36% | 1,402 |
| Dec 8, 2025 | 110,400.00 | 113,300.00 | 109,800.00 | 109,900.00 | 107,279.17 | -0.45% | 3,154 |
| Dec 5, 2025 | 110,100.00 | 112,000.00 | 109,700.00 | 110,400.00 | 107,767.25 | 0.27% | 6,109 |
| Dec 4, 2025 | 110,700.00 | 110,700.00 | 109,400.00 | 110,100.00 | 107,474.40 | -0.54% | 1,134 |
| Dec 3, 2025 | 110,100.00 | 111,800.00 | 109,400.00 | 110,700.00 | 108,060.10 | 0.54% | 3,941 |
| Dec 2, 2025 | 109,700.00 | 110,800.00 | 108,800.00 | 110,100.00 | 107,474.40 | 0.36% | 1,610 |
| Dec 1, 2025 | 109,400.00 | 113,800.00 | 109,100.00 | 109,700.00 | 107,083.94 | 0.27% | 4,172 |
| Nov 28, 2025 | 108,800.00 | 109,500.00 | 108,700.00 | 109,400.00 | 106,791.10 | 0.55% | 579 |
| Nov 27, 2025 | 109,200.00 | 111,000.00 | 108,500.00 | 108,800.00 | 106,205.41 | -0.37% | 385 |
| Nov 26, 2025 | 108,500.00 | 110,100.00 | 108,400.00 | 109,200.00 | 106,595.87 | 0.65% | 964 |
| Nov 25, 2025 | 108,900.00 | 108,900.00 | 107,900.00 | 108,500.00 | 105,912.56 | -0.28% | 462 |