Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 119,600
+700 (0.59%)
Jun 9, 2026, 3:30 PM KST
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 119,100.00 | 122,000.00 | 118,900.00 | 119,600.00 | 119,600.00 | 0.59% | 1,732 |
| Jun 8, 2026 | 121,300.00 | 122,800.00 | 116,500.00 | 118,900.00 | 118,900.00 | -1.98% | 2,568 |
| Jun 5, 2026 | 124,400.00 | 126,300.00 | 120,100.00 | 121,300.00 | 121,300.00 | -0.66% | 2,299 |
| Jun 4, 2026 | 118,800.00 | 126,000.00 | 118,800.00 | 122,100.00 | 122,100.00 | 2.78% | 3,575 |
| Jun 2, 2026 | 120,800.00 | 121,000.00 | 117,600.00 | 118,800.00 | 118,800.00 | -0.59% | 3,267 |
| Jun 1, 2026 | 123,400.00 | 123,400.00 | 119,100.00 | 119,500.00 | 119,500.00 | -3.08% | 4,928 |
| May 29, 2026 | 125,600.00 | 125,600.00 | 122,000.00 | 123,300.00 | 123,300.00 | -1.75% | 2,692 |
| May 28, 2026 | 124,900.00 | 126,000.00 | 122,000.00 | 125,500.00 | 125,500.00 | 0.48% | 2,592 |
| May 27, 2026 | 129,500.00 | 129,500.00 | 124,800.00 | 124,900.00 | 124,900.00 | -2.42% | 3,213 |
| May 26, 2026 | 133,900.00 | 133,900.00 | 127,400.00 | 128,000.00 | 128,000.00 | -1.54% | 6,011 |
| May 22, 2026 | 126,000.00 | 132,000.00 | 125,500.00 | 130,000.00 | 130,000.00 | 3.17% | 4,270 |
| May 21, 2026 | 123,000.00 | 128,600.00 | 121,000.00 | 126,000.00 | 126,000.00 | 4.13% | 5,897 |
| May 20, 2026 | 121,000.00 | 122,000.00 | 118,500.00 | 121,000.00 | 121,000.00 | 0.83% | 2,427 |
| May 19, 2026 | 123,000.00 | 123,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | -1.56% | 1,169 |
| May 18, 2026 | 123,400.00 | 126,600.00 | 120,700.00 | 121,900.00 | 121,900.00 | -1.22% | 4,486 |
| May 15, 2026 | 122,500.00 | 125,700.00 | 120,700.00 | 123,400.00 | 123,400.00 | 1.65% | 4,439 |
| May 14, 2026 | 118,200.00 | 122,600.00 | 118,000.00 | 121,400.00 | 121,400.00 | 2.88% | 1,581 |
| May 13, 2026 | 121,000.00 | 121,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | -1.67% | 7,864 |
| May 12, 2026 | 123,000.00 | 125,400.00 | 119,700.00 | 120,000.00 | 120,000.00 | -1.72% | 3,929 |
| May 11, 2026 | 122,000.00 | 126,400.00 | 121,100.00 | 122,100.00 | 122,100.00 | 1.24% | 9,335 |
| May 8, 2026 | 121,000.00 | 122,800.00 | 120,000.00 | 120,600.00 | 120,600.00 | 0.08% | 3,050 |
| May 7, 2026 | 121,100.00 | 121,500.00 | 120,000.00 | 120,500.00 | 120,500.00 | - | 2,370 |
| May 6, 2026 | 122,000.00 | 122,200.00 | 120,300.00 | 120,500.00 | 120,500.00 | -1.07% | 3,619 |
| May 4, 2026 | 125,600.00 | 125,600.00 | 121,600.00 | 121,800.00 | 121,800.00 | -2.64% | 3,145 |
| Apr 30, 2026 | 123,000.00 | 125,700.00 | 120,900.00 | 125,100.00 | 125,100.00 | 2.21% | 4,782 |
| Apr 29, 2026 | 121,800.00 | 123,100.00 | 120,600.00 | 122,400.00 | 122,400.00 | 1.75% | 2,565 |
| Apr 28, 2026 | 121,000.00 | 122,300.00 | 119,300.00 | 120,300.00 | 120,300.00 | -0.41% | 2,206 |
| Apr 27, 2026 | 120,700.00 | 123,800.00 | 120,500.00 | 120,800.00 | 120,800.00 | 0.25% | 2,833 |
| Apr 24, 2026 | 119,600.00 | 121,700.00 | 119,600.00 | 120,500.00 | 120,500.00 | 0.75% | 1,294 |
| Apr 23, 2026 | 120,000.00 | 120,800.00 | 119,200.00 | 119,600.00 | 119,600.00 | -0.33% | 914 |
| Apr 22, 2026 | 119,700.00 | 120,700.00 | 118,600.00 | 120,000.00 | 120,000.00 | 0.25% | 1,098 |
| Apr 21, 2026 | 121,100.00 | 121,100.00 | 119,400.00 | 119,700.00 | 119,700.00 | -1.16% | 1,442 |
| Apr 20, 2026 | 120,700.00 | 122,600.00 | 120,700.00 | 121,100.00 | 121,100.00 | 0.33% | 1,381 |
| Apr 17, 2026 | 119,100.00 | 122,000.00 | 119,100.00 | 120,700.00 | 120,700.00 | 1.34% | 2,139 |
| Apr 16, 2026 | 118,200.00 | 120,600.00 | 118,200.00 | 119,100.00 | 119,100.00 | 0.76% | 2,326 |
| Apr 15, 2026 | 119,900.00 | 120,400.00 | 117,200.00 | 118,200.00 | 118,200.00 | -1.42% | 2,592 |
| Apr 14, 2026 | 116,600.00 | 122,400.00 | 116,600.00 | 119,900.00 | 119,900.00 | 2.83% | 3,456 |
| Apr 13, 2026 | 117,200.00 | 117,700.00 | 116,100.00 | 116,600.00 | 116,600.00 | -0.51% | 1,568 |
| Apr 10, 2026 | 115,800.00 | 118,700.00 | 115,800.00 | 117,200.00 | 117,200.00 | 1.21% | 2,024 |
| Apr 9, 2026 | 118,600.00 | 118,600.00 | 114,800.00 | 115,800.00 | 115,800.00 | -2.36% | 2,819 |
| 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 | - | 2,175 |
| 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% | 1,723 |
| 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 |