Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 127,600
-2,800 (-2.15%)
Sep 18, 2026, 3:30 PM KST
Michang Oil Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 131,500.00 | 131,500.00 | 127,500.00 | 127,600.00 | 127,600.00 | -2.15% | 2,834 |
| Sep 17, 2026 | 131,500.00 | 131,500.00 | 130,100.00 | 130,400.00 | 130,400.00 | 0.23% | 443 |
| Sep 16, 2026 | 131,700.00 | 131,700.00 | 129,200.00 | 130,100.00 | 130,100.00 | -0.69% | 625 |
| Sep 15, 2026 | 129,200.00 | 131,500.00 | 129,200.00 | 131,000.00 | 131,000.00 | 0.92% | 676 |
| Sep 14, 2026 | 132,900.00 | 132,900.00 | 129,600.00 | 129,800.00 | 129,800.00 | -0.84% | 1,564 |
| Sep 11, 2026 | 131,800.00 | 133,000.00 | 130,600.00 | 130,900.00 | 130,900.00 | 0.31% | 2,189 |
| Sep 10, 2026 | 130,100.00 | 141,500.00 | 128,100.00 | 130,500.00 | 130,500.00 | 0.31% | 13,565 |
| Sep 9, 2026 | 129,900.00 | 132,800.00 | 129,000.00 | 130,100.00 | 130,100.00 | 0.15% | 851 |
| Sep 8, 2026 | 132,600.00 | 132,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | -0.69% | 1,237 |
| Sep 7, 2026 | 133,500.00 | 134,800.00 | 130,400.00 | 130,800.00 | 130,800.00 | -2.02% | 1,642 |
| Sep 4, 2026 | 132,000.00 | 134,700.00 | 131,500.00 | 133,500.00 | 133,500.00 | 1.14% | 1,434 |
| Sep 3, 2026 | 134,800.00 | 134,800.00 | 130,300.00 | 132,000.00 | 132,000.00 | -2.08% | 1,839 |
| Sep 2, 2026 | 136,300.00 | 136,400.00 | 133,300.00 | 134,800.00 | 134,800.00 | -1.10% | 1,090 |
| Sep 1, 2026 | 137,500.00 | 141,700.00 | 133,400.00 | 136,300.00 | 136,300.00 | -0.87% | 4,305 |
| Aug 31, 2026 | 142,700.00 | 143,400.00 | 136,700.00 | 137,500.00 | 137,500.00 | -3.03% | 1,733 |
| Aug 28, 2026 | 140,500.00 | 142,600.00 | 139,000.00 | 141,800.00 | 141,800.00 | 0.93% | 1,693 |
| Aug 27, 2026 | 148,600.00 | 150,000.00 | 140,100.00 | 140,500.00 | 140,500.00 | -5.45% | 3,155 |
| Aug 26, 2026 | 151,500.00 | 152,900.00 | 143,900.00 | 148,600.00 | 148,600.00 | -1.91% | 6,515 |
| Aug 25, 2026 | 151,000.00 | 152,800.00 | 146,000.00 | 151,500.00 | 151,500.00 | 0.33% | 3,132 |
| Aug 24, 2026 | 148,000.00 | 151,100.00 | 143,300.00 | 151,000.00 | 151,000.00 | 4.07% | 4,126 |
| Aug 21, 2026 | 145,600.00 | 147,300.00 | 142,000.00 | 145,100.00 | 145,100.00 | -0.34% | 2,213 |
| Aug 20, 2026 | 142,500.00 | 147,300.00 | 141,200.00 | 145,600.00 | 145,600.00 | 2.18% | 3,965 |
| Aug 19, 2026 | 153,200.00 | 153,200.00 | 141,000.00 | 142,500.00 | 142,500.00 | -7.05% | 5,192 |
| Aug 18, 2026 | 149,800.00 | 153,800.00 | 145,200.00 | 153,300.00 | 153,300.00 | 4.00% | 5,141 |
| Aug 14, 2026 | 145,800.00 | 149,400.00 | 143,700.00 | 147,400.00 | 147,400.00 | 1.10% | 4,514 |
| Aug 13, 2026 | 146,400.00 | 149,900.00 | 143,900.00 | 145,800.00 | 145,800.00 | -1.35% | 2,464 |
| Aug 12, 2026 | 150,700.00 | 153,000.00 | 146,200.00 | 147,800.00 | 147,800.00 | -2.12% | 3,340 |
| Aug 11, 2026 | 150,000.00 | 154,000.00 | 149,100.00 | 151,000.00 | 151,000.00 | 0.67% | 2,020 |
| Aug 10, 2026 | 150,000.00 | 152,100.00 | 147,700.00 | 150,000.00 | 150,000.00 | 0.67% | 1,660 |
| Aug 7, 2026 | 147,200.00 | 149,000.00 | 145,500.00 | 149,000.00 | 149,000.00 | 1.22% | 1,398 |
| Aug 6, 2026 | 144,000.00 | 148,900.00 | 141,800.00 | 147,200.00 | 147,200.00 | 2.22% | 3,433 |
| Aug 5, 2026 | 139,200.00 | 144,000.00 | 139,200.00 | 144,000.00 | 144,000.00 | 3.45% | 1,665 |
| Aug 4, 2026 | 141,600.00 | 141,700.00 | 138,400.00 | 139,200.00 | 139,200.00 | -1.76% | 1,385 |
| Aug 3, 2026 | 138,400.00 | 141,800.00 | 137,300.00 | 141,700.00 | 141,700.00 | 2.38% | 2,242 |
| Jul 31, 2026 | 136,700.00 | 138,400.00 | 128,600.00 | 138,400.00 | 138,400.00 | 1.24% | 2,973 |
| Jul 30, 2026 | 139,000.00 | 139,900.00 | 133,200.00 | 136,700.00 | 136,700.00 | -1.65% | 3,325 |
| Jul 29, 2026 | 140,700.00 | 142,600.00 | 132,100.00 | 139,000.00 | 139,000.00 | -1.21% | 9,938 |
| Jul 28, 2026 | 141,200.00 | 144,300.00 | 138,500.00 | 140,700.00 | 140,700.00 | -0.35% | 3,193 |
| Jul 27, 2026 | 141,200.00 | 142,500.00 | 139,000.00 | 141,200.00 | 141,200.00 | - | 4,728 |
| Jul 24, 2026 | 143,000.00 | 144,500.00 | 138,300.00 | 141,200.00 | 141,200.00 | -2.28% | 4,284 |
| Jul 23, 2026 | 140,500.00 | 146,000.00 | 140,100.00 | 144,500.00 | 144,500.00 | 1.90% | 3,123 |
| Jul 22, 2026 | 142,800.00 | 146,900.00 | 141,500.00 | 141,800.00 | 141,800.00 | -0.77% | 4,345 |
| Jul 21, 2026 | 142,500.00 | 143,500.00 | 138,300.00 | 142,900.00 | 142,900.00 | 0.28% | 3,713 |
| Jul 20, 2026 | 143,600.00 | 144,500.00 | 138,300.00 | 142,500.00 | 142,500.00 | -0.42% | 4,617 |
| Jul 16, 2026 | 143,800.00 | 146,900.00 | 141,400.00 | 143,100.00 | 143,100.00 | -0.49% | 5,316 |
| Jul 15, 2026 | 138,200.00 | 144,000.00 | 138,200.00 | 143,800.00 | 143,800.00 | 4.05% | 2,764 |
| Jul 14, 2026 | 139,800.00 | 142,000.00 | 133,700.00 | 138,200.00 | 138,200.00 | -0.72% | 4,347 |
| Jul 13, 2026 | 137,900.00 | 142,000.00 | 136,800.00 | 139,200.00 | 139,200.00 | - | 3,654 |
| Jul 10, 2026 | 139,900.00 | 141,300.00 | 135,500.00 | 139,200.00 | 139,200.00 | 1.75% | 2,899 |
| Jul 9, 2026 | 139,900.00 | 141,100.00 | 132,900.00 | 136,800.00 | 136,800.00 | -2.56% | 3,315 |