Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 115,900
-2,400 (-2.03%)
Oct 30, 2026, 3:30 PM KST
Michang Oil Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 118,300.00 | 118,300.00 | 115,200.00 | 115,900.00 | 115,900.00 | -2.03% | 598 |
| Oct 29, 2026 | 116,200.00 | 118,600.00 | 114,700.00 | 118,300.00 | 118,300.00 | 1.81% | 3,103 |
| Oct 28, 2026 | 119,400.00 | 122,800.00 | 115,100.00 | 116,200.00 | 116,200.00 | -0.51% | 1,459 |
| Oct 27, 2026 | 115,800.00 | 117,200.00 | 115,700.00 | 116,800.00 | 116,800.00 | 0.95% | 584 |
| Oct 26, 2026 | 120,000.00 | 120,000.00 | 115,700.00 | 115,700.00 | 115,700.00 | -2.12% | 662 |
| Oct 23, 2026 | 117,000.00 | 118,200.00 | 114,500.00 | 118,200.00 | 118,200.00 | -0.08% | 849 |
| Oct 22, 2026 | 119,900.00 | 120,700.00 | 116,100.00 | 118,300.00 | 118,300.00 | -1.25% | 1,931 |
| Oct 21, 2026 | 122,600.00 | 122,600.00 | 119,600.00 | 119,800.00 | 119,800.00 | -1.80% | 743 |
| Oct 20, 2026 | 123,700.00 | 123,700.00 | 120,300.00 | 122,000.00 | 122,000.00 | -0.89% | 429 |
| Oct 19, 2026 | 122,200.00 | 123,300.00 | 120,800.00 | 123,100.00 | 123,100.00 | 0.74% | 432 |
| Oct 16, 2026 | 121,900.00 | 124,000.00 | 121,200.00 | 122,200.00 | 122,200.00 | 0.25% | 1,252 |
| Oct 15, 2026 | 122,300.00 | 122,500.00 | 119,400.00 | 121,900.00 | 121,900.00 | -0.49% | 1,780 |
| Oct 14, 2026 | 123,000.00 | 123,000.00 | 120,200.00 | 122,500.00 | 122,500.00 | 0.16% | 531 |
| Oct 13, 2026 | 121,800.00 | 122,300.00 | 119,000.00 | 122,300.00 | 122,300.00 | 0.41% | 663 |
| Oct 12, 2026 | 122,600.00 | 123,000.00 | 120,100.00 | 121,800.00 | 121,800.00 | -0.49% | 1,759 |
| Oct 8, 2026 | 122,600.00 | 123,400.00 | 121,800.00 | 122,400.00 | 122,400.00 | 0.16% | 641 |
| Oct 7, 2026 | 123,700.00 | 123,900.00 | 120,800.00 | 122,200.00 | 122,200.00 | 0.66% | 999 |
| Oct 6, 2026 | 125,400.00 | 125,400.00 | 121,100.00 | 121,400.00 | 121,400.00 | -1.30% | 2,560 |
| Oct 2, 2026 | 123,000.00 | 123,000.00 | 121,000.00 | 123,000.00 | 123,000.00 | -0.24% | 1,947 |
| Oct 1, 2026 | 128,800.00 | 128,800.00 | 123,100.00 | 123,300.00 | 123,300.00 | -2.84% | 1,677 |
| Sep 30, 2026 | 125,900.00 | 127,500.00 | 124,200.00 | 126,900.00 | 126,900.00 | 2.17% | 1,570 |
| Sep 29, 2026 | 125,100.00 | 127,400.00 | 122,900.00 | 124,200.00 | 124,200.00 | -0.72% | 2,471 |
| Sep 28, 2026 | 125,300.00 | 129,700.00 | 122,100.00 | 125,100.00 | 125,100.00 | -0.16% | 3,616 |
| Sep 23, 2026 | 126,100.00 | 127,900.00 | 125,300.00 | 125,300.00 | 125,300.00 | -0.63% | 1,092 |
| Sep 22, 2026 | 127,600.00 | 129,500.00 | 125,900.00 | 126,100.00 | 126,100.00 | -1.18% | 1,518 |
| Sep 21, 2026 | 127,600.00 | 128,900.00 | 127,100.00 | 127,600.00 | 127,600.00 | - | 1,916 |
| Sep 18, 2026 | 131,500.00 | 131,500.00 | 127,500.00 | 127,600.00 | 127,600.00 | -2.15% | 2,843 |
| 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 |