Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea · Delayed Price · Currency is KRW 121,000
+1,000 (0.83%)
At close: May 20, 2026
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 123,000.00 | 123,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | -1.56% | 1,157 |
| 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% | 4,527 |
| May 14, 2026 | 118,200.00 | 122,600.00 | 118,000.00 | 121,400.00 | 121,400.00 | 2.88% | 1,595 |
| May 13, 2026 | 121,000.00 | 121,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | -1.67% | 7,895 |
| May 12, 2026 | 123,000.00 | 125,400.00 | 119,700.00 | 120,000.00 | 120,000.00 | -1.72% | 3,958 |
| May 11, 2026 | 122,000.00 | 126,400.00 | 121,100.00 | 122,100.00 | 122,100.00 | 1.24% | 9,359 |
| 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% | 3,634 |
| 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% | 4,796 |
| 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% | 1,452 |
| 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% | 2,524 |
| Apr 15, 2026 | 119,900.00 | 120,400.00 | 117,200.00 | 118,200.00 | 118,200.00 | -1.42% | 2,618 |
| Apr 14, 2026 | 116,600.00 | 122,400.00 | 116,600.00 | 119,900.00 | 119,900.00 | 2.83% | 3,486 |
| Apr 13, 2026 | 117,200.00 | 117,700.00 | 116,100.00 | 116,600.00 | 116,600.00 | -0.51% | 1,646 |
| Apr 10, 2026 | 115,800.00 | 118,700.00 | 115,800.00 | 117,200.00 | 117,200.00 | 1.21% | 2,036 |
| Apr 9, 2026 | 118,600.00 | 118,600.00 | 114,800.00 | 115,800.00 | 115,800.00 | -2.36% | 2,828 |
| Apr 8, 2026 | 116,600.00 | 118,600.00 | 116,000.00 | 118,600.00 | 118,600.00 | 1.72% | 2,167 |
| Apr 7, 2026 | 117,600.00 | 119,500.00 | 116,000.00 | 116,600.00 | 116,600.00 | -0.68% | 2,124 |
| Apr 6, 2026 | 117,500.00 | 119,500.00 | 116,500.00 | 117,400.00 | 117,400.00 | - | 2,248 |
| Apr 3, 2026 | 114,700.00 | 118,600.00 | 114,700.00 | 117,400.00 | 117,400.00 | 2.35% | 2,625 |
| Apr 2, 2026 | 115,600.00 | 117,000.00 | 114,100.00 | 114,700.00 | 114,700.00 | -0.78% | 3,405 |
| 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% | 1,190 |
| Mar 27, 2026 | 112,500.00 | 113,300.00 | 109,100.00 | 112,500.00 | 112,500.00 | - | 3,375 |
| Mar 26, 2026 | 113,800.00 | 113,800.00 | 112,000.00 | 112,500.00 | 112,500.00 | -1.14% | 1,240 |
| Mar 25, 2026 | 111,800.00 | 114,400.00 | 111,800.00 | 113,800.00 | 113,800.00 | 1.88% | 1,218 |
| Mar 24, 2026 | 112,500.00 | 113,600.00 | 111,200.00 | 111,700.00 | 111,700.00 | -0.53% | 2,901 |
| Mar 23, 2026 | 116,500.00 | 116,500.00 | 111,700.00 | 112,300.00 | 112,300.00 | -3.61% | 3,452 |
| Mar 20, 2026 | 116,200.00 | 116,600.00 | 112,400.00 | 116,500.00 | 116,500.00 | 3.65% | 3,598 |
| Mar 19, 2026 | 114,900.00 | 115,000.00 | 111,600.00 | 112,400.00 | 112,400.00 | -0.44% | 4,728 |
| Mar 18, 2026 | 114,100.00 | 116,900.00 | 112,100.00 | 112,900.00 | 112,900.00 | -1.05% | 4,530 |
| Mar 17, 2026 | 113,800.00 | 116,900.00 | 111,300.00 | 114,100.00 | 114,100.00 | 1.06% | 4,622 |
| Mar 16, 2026 | 116,600.00 | 116,800.00 | 112,000.00 | 112,900.00 | 112,900.00 | -3.17% | 5,304 |
| Mar 13, 2026 | 120,900.00 | 121,000.00 | 116,300.00 | 116,600.00 | 116,600.00 | -2.26% | 4,678 |
| Mar 12, 2026 | 120,900.00 | 123,100.00 | 118,600.00 | 119,300.00 | 119,300.00 | -1.32% | 3,244 |
| Mar 11, 2026 | 122,100.00 | 125,000.00 | 118,600.00 | 120,900.00 | 120,900.00 | -0.82% | 12,725 |
| Mar 10, 2026 | 122,700.00 | 123,700.00 | 119,600.00 | 121,900.00 | 121,900.00 | -0.16% | 6,476 |
| Mar 9, 2026 | 128,000.00 | 131,400.00 | 120,600.00 | 122,100.00 | 122,100.00 | -4.61% | 11,178 |