Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea
· Delayed Price · Currency is KRW 110,100
-600 (-0.54%)
Last updated: Dec 4, 2025, 9:00 AM KST
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110,100.00 | 112,000.00 | 109,700.00 | 110,400.00 | 110,400.00 | 0.27% | 6,109 |
| Dec 4, 2025 | 110,700.00 | 110,700.00 | 109,400.00 | 110,100.00 | 110,100.00 | -0.54% | 1,134 |
| Dec 3, 2025 | 110,100.00 | 111,800.00 | 109,400.00 | 110,700.00 | 110,700.00 | 0.54% | 3,941 |
| Dec 2, 2025 | 109,700.00 | 110,800.00 | 108,800.00 | 110,100.00 | 110,100.00 | 0.36% | 1,610 |
| Dec 1, 2025 | 109,400.00 | 113,800.00 | 109,100.00 | 109,700.00 | 109,700.00 | 0.27% | 4,164 |
| Nov 28, 2025 | 108,800.00 | 109,500.00 | 108,700.00 | 109,400.00 | 109,400.00 | 0.55% | 579 |
| Nov 27, 2025 | 109,200.00 | 111,000.00 | 108,500.00 | 108,800.00 | 108,800.00 | -0.37% | 385 |
| Nov 26, 2025 | 108,500.00 | 110,100.00 | 108,400.00 | 109,200.00 | 109,200.00 | 0.65% | 964 |
| Nov 25, 2025 | 108,900.00 | 108,900.00 | 107,900.00 | 108,500.00 | 108,500.00 | -0.28% | 462 |
| Nov 24, 2025 | 109,900.00 | 109,900.00 | 107,700.00 | 108,800.00 | 108,800.00 | -0.09% | 488 |
| Nov 21, 2025 | 109,000.00 | 109,100.00 | 107,200.00 | 108,900.00 | 108,900.00 | -0.18% | 811 |
| Nov 20, 2025 | 109,500.00 | 111,000.00 | 108,700.00 | 109,100.00 | 109,100.00 | -0.37% | 1,146 |
| Nov 19, 2025 | 109,900.00 | 109,900.00 | 108,800.00 | 109,500.00 | 109,500.00 | -0.36% | 331 |
| Nov 18, 2025 | 110,500.00 | 110,700.00 | 108,000.00 | 109,900.00 | 109,900.00 | -0.54% | 1,151 |
| Nov 17, 2025 | 111,200.00 | 111,300.00 | 109,300.00 | 110,500.00 | 110,500.00 | -0.63% | 1,046 |
| Nov 14, 2025 | 111,800.00 | 111,800.00 | 109,600.00 | 111,200.00 | 111,200.00 | -0.54% | 885 |
| Nov 13, 2025 | 112,000.00 | 113,400.00 | 111,500.00 | 111,800.00 | 111,800.00 | -0.18% | 571 |
| Nov 12, 2025 | 111,200.00 | 112,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 0.72% | 1,332 |
| Nov 11, 2025 | 110,800.00 | 111,800.00 | 109,900.00 | 111,200.00 | 111,200.00 | 0.36% | 1,359 |
| Nov 10, 2025 | 108,800.00 | 111,100.00 | 108,800.00 | 110,800.00 | 110,800.00 | 1.84% | 1,796 |
| Nov 7, 2025 | 109,500.00 | 109,600.00 | 107,000.00 | 108,800.00 | 108,800.00 | - | 731 |
| Nov 6, 2025 | 107,400.00 | 109,300.00 | 106,500.00 | 108,800.00 | 108,800.00 | 1.59% | 499 |
| Nov 5, 2025 | 107,800.00 | 109,900.00 | 105,000.00 | 107,100.00 | 107,100.00 | -0.65% | 892 |
| Nov 4, 2025 | 109,800.00 | 109,800.00 | 107,700.00 | 107,800.00 | 107,800.00 | 0.19% | 476 |
| Nov 3, 2025 | 108,900.00 | 109,000.00 | 107,500.00 | 107,600.00 | 107,600.00 | -1.19% | 1,397 |
| Oct 31, 2025 | 108,800.00 | 110,900.00 | 108,700.00 | 108,900.00 | 108,900.00 | 0.09% | 2,137 |
| Oct 30, 2025 | 108,500.00 | 110,500.00 | 107,900.00 | 108,800.00 | 108,800.00 | 0.37% | 1,703 |
| Oct 29, 2025 | 107,500.00 | 108,750.00 | 107,300.00 | 108,400.00 | 108,400.00 | 0.84% | 1,024 |
| Oct 28, 2025 | 107,500.00 | 107,600.00 | 106,500.00 | 107,500.00 | 107,500.00 | - | 413 |
| Oct 27, 2025 | 107,200.00 | 109,000.00 | 107,200.00 | 107,500.00 | 107,500.00 | 0.28% | 236 |
| Oct 24, 2025 | 107,900.00 | 108,100.00 | 106,800.00 | 107,200.00 | 107,200.00 | -0.65% | 523 |
| Oct 23, 2025 | 108,400.00 | 108,400.00 | 107,300.00 | 107,900.00 | 107,900.00 | -0.46% | 682 |
| Oct 22, 2025 | 107,400.00 | 109,000.00 | 106,500.00 | 108,400.00 | 108,400.00 | 0.93% | 800 |
| Oct 21, 2025 | 107,300.00 | 109,600.00 | 107,300.00 | 107,400.00 | 107,400.00 | 0.09% | 1,297 |
| Oct 20, 2025 | 107,100.00 | 107,300.00 | 106,500.00 | 107,300.00 | 107,300.00 | 0.28% | 526 |
| Oct 17, 2025 | 107,000.00 | 109,800.00 | 105,300.00 | 107,000.00 | 107,000.00 | - | 1,118 |
| Oct 16, 2025 | 106,500.00 | 110,000.00 | 106,500.00 | 107,000.00 | 107,000.00 | 0.47% | 701 |
| Oct 15, 2025 | 106,900.00 | 108,000.00 | 105,900.00 | 106,500.00 | 106,500.00 | -0.37% | 496 |
| Oct 14, 2025 | 106,600.00 | 107,300.00 | 105,600.00 | 106,900.00 | 106,900.00 | 0.38% | 1,013 |
| Oct 13, 2025 | 107,500.00 | 109,600.00 | 106,100.00 | 106,500.00 | 106,500.00 | -0.93% | 788 |
| Oct 10, 2025 | 108,800.00 | 109,900.00 | 107,400.00 | 107,500.00 | 107,500.00 | -1.19% | 835 |
| Oct 2, 2025 | 106,500.00 | 109,600.00 | 104,000.00 | 108,800.00 | 108,800.00 | 2.16% | 1,268 |
| Oct 1, 2025 | 106,500.00 | 107,500.00 | 104,500.00 | 106,500.00 | 106,500.00 | - | 721 |
| Sep 30, 2025 | 104,400.00 | 107,700.00 | 104,000.00 | 106,500.00 | 106,500.00 | 2.11% | 1,453 |
| Sep 29, 2025 | 110,000.00 | 111,700.00 | 104,100.00 | 104,300.00 | 104,300.00 | -3.87% | 2,445 |
| Sep 26, 2025 | 109,300.00 | 112,500.00 | 107,800.00 | 108,500.00 | 108,500.00 | -0.64% | 764 |
| Sep 25, 2025 | 110,000.00 | 110,200.00 | 107,700.00 | 109,200.00 | 109,200.00 | 1.02% | 1,120 |
| Sep 24, 2025 | 108,500.00 | 112,500.00 | 107,400.00 | 108,100.00 | 108,100.00 | 0.09% | 886 |
| Sep 23, 2025 | 110,000.00 | 111,400.00 | 107,400.00 | 108,000.00 | 108,000.00 | -1.82% | 468 |
| Sep 22, 2025 | 110,200.00 | 111,900.00 | 108,000.00 | 110,000.00 | 110,000.00 | -0.09% | 429 |
| Sep 19, 2025 | 110,100.00 | 110,600.00 | 107,200.00 | 110,100.00 | 110,100.00 | - | 761 |
| Sep 18, 2025 | 107,100.00 | 112,000.00 | 106,000.00 | 110,100.00 | 110,100.00 | 2.99% | 1,343 |
| Sep 17, 2025 | 107,800.00 | 110,500.00 | 106,500.00 | 106,900.00 | 106,900.00 | -0.83% | 762 |
| Sep 16, 2025 | 108,800.00 | 109,800.00 | 107,700.00 | 107,800.00 | 107,800.00 | -0.83% | 1,465 |
| Sep 15, 2025 | 110,000.00 | 110,000.00 | 107,700.00 | 108,700.00 | 108,700.00 | -1.18% | 577 |
| Sep 12, 2025 | 108,900.00 | 110,500.00 | 107,500.00 | 110,000.00 | 110,000.00 | 1.01% | 494 |
| Sep 11, 2025 | 108,000.00 | 109,000.00 | 106,700.00 | 108,900.00 | 108,900.00 | 0.83% | 700 |
| Sep 10, 2025 | 107,100.00 | 108,200.00 | 107,100.00 | 108,000.00 | 108,000.00 | 0.84% | 704 |
| Sep 9, 2025 | 107,300.00 | 109,400.00 | 105,900.00 | 107,100.00 | 107,100.00 | -0.19% | 535 |
| Sep 8, 2025 | 109,500.00 | 109,700.00 | 107,000.00 | 107,300.00 | 107,300.00 | -1.11% | 649 |
| Sep 5, 2025 | 110,300.00 | 110,500.00 | 108,100.00 | 108,500.00 | 108,500.00 | -1.63% | 688 |
| Sep 4, 2025 | 109,700.00 | 110,500.00 | 106,700.00 | 110,300.00 | 110,300.00 | 0.55% | 827 |
| Sep 3, 2025 | 109,700.00 | 109,900.00 | 107,500.00 | 109,700.00 | 109,700.00 | - | 293 |
| Sep 2, 2025 | 107,500.00 | 109,800.00 | 105,000.00 | 109,700.00 | 109,700.00 | 2.05% | 1,211 |
| Sep 1, 2025 | 109,400.00 | 110,000.00 | 106,300.00 | 107,500.00 | 107,500.00 | -1.74% | 421 |
| Aug 29, 2025 | 107,700.00 | 110,500.00 | 106,500.00 | 109,400.00 | 109,400.00 | 2.72% | 611 |
| Aug 28, 2025 | 107,000.00 | 107,800.00 | 106,000.00 | 106,500.00 | 106,500.00 | -0.37% | 550 |
| Aug 27, 2025 | 107,000.00 | 107,600.00 | 104,500.00 | 106,900.00 | 106,900.00 | 0.19% | 846 |
| Aug 26, 2025 | 106,000.00 | 107,300.00 | 104,500.00 | 106,700.00 | 106,700.00 | 1.14% | 566 |
| Aug 25, 2025 | 105,000.00 | 110,400.00 | 104,000.00 | 105,500.00 | 105,500.00 | 0.48% | 603 |
| Aug 22, 2025 | 105,900.00 | 106,900.00 | 104,600.00 | 105,000.00 | 105,000.00 | -0.85% | 393 |
| Aug 21, 2025 | 104,000.00 | 106,900.00 | 103,600.00 | 105,900.00 | 105,900.00 | 2.42% | 638 |
| Aug 20, 2025 | 105,000.00 | 107,500.00 | 102,100.00 | 103,400.00 | 103,400.00 | -1.52% | 833 |
| Aug 19, 2025 | 109,200.00 | 109,200.00 | 104,000.00 | 105,000.00 | 105,000.00 | -0.28% | 1,199 |
| Aug 18, 2025 | 107,600.00 | 109,100.00 | 104,900.00 | 105,300.00 | 105,300.00 | -2.05% | 1,359 |
| Aug 14, 2025 | 110,200.00 | 112,800.00 | 106,800.00 | 107,500.00 | 107,500.00 | -2.27% | 1,071 |
| Aug 13, 2025 | 110,100.00 | 112,100.00 | 106,400.00 | 110,000.00 | 110,000.00 | -1.08% | 1,389 |
| Aug 12, 2025 | 110,300.00 | 112,600.00 | 110,000.00 | 111,200.00 | 111,200.00 | 0.82% | 359 |
| Aug 11, 2025 | 113,500.00 | 113,500.00 | 105,500.00 | 110,300.00 | 110,300.00 | -2.82% | 1,527 |
| Aug 8, 2025 | 115,400.00 | 115,500.00 | 112,700.00 | 113,500.00 | 113,500.00 | -1.22% | 262 |
| Aug 7, 2025 | 112,000.00 | 114,900.00 | 111,000.00 | 114,900.00 | 114,900.00 | 2.50% | 821 |
| Aug 6, 2025 | 111,000.00 | 112,900.00 | 111,000.00 | 112,100.00 | 112,100.00 | 0.36% | 154 |
| Aug 5, 2025 | 111,800.00 | 113,800.00 | 110,100.00 | 111,700.00 | 111,700.00 | -0.09% | 473 |
| Aug 4, 2025 | 110,000.00 | 112,900.00 | 109,100.00 | 111,800.00 | 111,800.00 | 0.27% | 410 |
| Aug 1, 2025 | 114,500.00 | 114,800.00 | 110,300.00 | 111,500.00 | 111,500.00 | -2.62% | 882 |
| Jul 31, 2025 | 116,500.00 | 116,600.00 | 113,100.00 | 114,500.00 | 114,500.00 | -1.89% | 474 |
| Jul 30, 2025 | 113,900.00 | 116,800.00 | 112,600.00 | 116,700.00 | 116,700.00 | 2.46% | 539 |
| Jul 29, 2025 | 113,400.00 | 113,900.00 | 110,200.00 | 113,900.00 | 113,900.00 | 0.44% | 884 |
| Jul 28, 2025 | 115,000.00 | 115,000.00 | 111,600.00 | 113,400.00 | 113,400.00 | -1.73% | 1,253 |
| Jul 25, 2025 | 114,800.00 | 117,500.00 | 114,800.00 | 115,400.00 | 115,400.00 | -0.69% | 311 |
| Jul 24, 2025 | 116,600.00 | 116,600.00 | 114,800.00 | 116,200.00 | 116,200.00 | -0.34% | 1,070 |
| Jul 23, 2025 | 117,000.00 | 118,000.00 | 115,000.00 | 116,600.00 | 116,600.00 | -1.10% | 540 |
| Jul 22, 2025 | 118,300.00 | 118,700.00 | 116,700.00 | 117,900.00 | 117,900.00 | -0.34% | 784 |
| Jul 21, 2025 | 115,800.00 | 118,300.00 | 114,200.00 | 118,300.00 | 118,300.00 | 2.16% | 686 |
| Jul 18, 2025 | 115,300.00 | 116,900.00 | 114,200.00 | 115,800.00 | 115,800.00 | 0.43% | 561 |
| Jul 17, 2025 | 119,100.00 | 119,100.00 | 110,100.00 | 115,300.00 | 115,300.00 | -3.19% | 1,935 |
| Jul 16, 2025 | 117,000.00 | 119,100.00 | 115,100.00 | 119,100.00 | 119,100.00 | 3.03% | 1,937 |
| Jul 15, 2025 | 114,700.00 | 115,900.00 | 114,000.00 | 115,600.00 | 115,600.00 | 1.40% | 2,800 |
| Jul 14, 2025 | 112,600.00 | 114,100.00 | 112,100.00 | 114,000.00 | 114,000.00 | 1.06% | 1,592 |
| Jul 11, 2025 | 114,100.00 | 114,100.00 | 112,700.00 | 112,800.00 | 112,800.00 | -0.97% | 2,840 |