Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 141,800
+1,300 (0.93%)
Aug 28, 2026, 3:30 PM KST
Michang Oil Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 136,100.00 | 141,500.00 | 134,000.00 | 140,400.00 | 140,400.00 | 3.16% | 4,006 |
| Jul 7, 2026 | 136,600.00 | 140,300.00 | 134,500.00 | 136,100.00 | 136,100.00 | -0.37% | 1,004 |
| Jul 6, 2026 | 138,200.00 | 139,900.00 | 135,800.00 | 136,600.00 | 136,600.00 | -1.16% | 2,220 |
| Jul 3, 2026 | 140,200.00 | 140,800.00 | 135,200.00 | 138,200.00 | 138,200.00 | -1.36% | 1,889 |
| Jul 2, 2026 | 136,000.00 | 142,500.00 | 134,100.00 | 140,100.00 | 140,100.00 | 3.01% | 4,616 |
| Jul 1, 2026 | 132,500.00 | 136,300.00 | 130,400.00 | 136,000.00 | 136,000.00 | 3.50% | 3,001 |
| Jun 30, 2026 | 130,000.00 | 132,800.00 | 127,200.00 | 131,400.00 | 131,400.00 | 1.47% | 2,464 |
| Jun 29, 2026 | 126,200.00 | 129,700.00 | 122,800.00 | 129,500.00 | 129,500.00 | 2.61% | 2,750 |
| Jun 26, 2026 | 124,800.00 | 126,700.00 | 122,100.00 | 126,200.00 | 126,200.00 | 1.94% | 3,376 |
| Jun 25, 2026 | 130,100.00 | 130,100.00 | 123,200.00 | 123,800.00 | 123,800.00 | -4.77% | 5,532 |
| Jun 24, 2026 | 126,500.00 | 130,000.00 | 124,700.00 | 130,000.00 | 130,000.00 | 2.77% | 4,396 |
| Jun 23, 2026 | 126,000.00 | 138,000.00 | 125,500.00 | 126,500.00 | 126,500.00 | 2.85% | 11,793 |
| Jun 22, 2026 | 124,700.00 | 127,100.00 | 122,500.00 | 123,000.00 | 123,000.00 | - | 3,707 |
| Jun 19, 2026 | 126,400.00 | 126,500.00 | 121,500.00 | 123,000.00 | 123,000.00 | -2.23% | 2,335 |
| Jun 18, 2026 | 128,200.00 | 128,200.00 | 125,800.00 | 125,800.00 | 125,800.00 | 0.08% | 716 |