Michang Oil Ind. Co., Ltd. (KRX:003650)
South Korea
· Delayed Price · Currency is KRW 122,400
+2,100 (1.75%)
Apr 29, 2026, 3:30 PM KST
Michang Oil Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,293 |
| 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% | 1,371 |
| 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 | - | 2,172 |
| 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% | 1,722 |
| 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 |
| Mar 25, 2026 | 111,800.00 | 114,400.00 | 111,800.00 | 113,800.00 | 113,800.00 | 1.88% | 1,211 |
| 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% | 3,595 |
| Mar 19, 2026 | 114,900.00 | 115,000.00 | 111,600.00 | 112,400.00 | 112,400.00 | -0.44% | 4,662 |
| Mar 18, 2026 | 114,100.00 | 116,900.00 | 112,100.00 | 112,900.00 | 112,900.00 | -1.05% | 4,501 |
| 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% | 5,233 |
| Mar 13, 2026 | 120,900.00 | 121,000.00 | 116,300.00 | 116,600.00 | 116,600.00 | -2.26% | 4,578 |
| Mar 12, 2026 | 120,900.00 | 123,100.00 | 118,600.00 | 119,300.00 | 119,300.00 | -1.32% | 3,216 |
| Mar 11, 2026 | 122,100.00 | 125,000.00 | 118,600.00 | 120,900.00 | 120,900.00 | -0.82% | 12,658 |
| Mar 10, 2026 | 122,700.00 | 123,700.00 | 119,600.00 | 121,900.00 | 121,900.00 | -0.16% | 6,434 |
| Mar 9, 2026 | 128,000.00 | 131,400.00 | 120,600.00 | 122,100.00 | 122,100.00 | -4.61% | 11,086 |
| Mar 6, 2026 | 131,400.00 | 134,100.00 | 124,800.00 | 128,000.00 | 128,000.00 | -1.84% | 8,445 |
| Mar 5, 2026 | 126,200.00 | 130,800.00 | 123,500.00 | 130,400.00 | 130,400.00 | 6.45% | 17,942 |
| Mar 4, 2026 | 155,500.00 | 161,800.00 | 121,800.00 | 122,500.00 | 122,500.00 | -17.90% | 64,432 |
| Mar 3, 2026 | 154,000.00 | 169,000.00 | 139,000.00 | 149,200.00 | 149,200.00 | 10.60% | 90,362 |
| Feb 27, 2026 | 130,000.00 | 140,900.00 | 130,000.00 | 134,900.00 | 134,900.00 | -0.44% | 2,670 |
| Feb 26, 2026 | 140,900.00 | 142,000.00 | 135,500.00 | 135,500.00 | 135,500.00 | -3.83% | 3,340 |
| Feb 25, 2026 | 138,800.00 | 142,500.00 | 138,000.00 | 140,900.00 | 140,900.00 | 1.51% | 1,742 |
| Feb 24, 2026 | 140,900.00 | 142,000.00 | 134,100.00 | 138,800.00 | 138,800.00 | -1.49% | 3,182 |
| Feb 23, 2026 | 142,600.00 | 144,600.00 | 138,400.00 | 140,900.00 | 140,900.00 | -1.19% | 2,284 |
| Feb 20, 2026 | 138,900.00 | 144,600.00 | 138,700.00 | 142,600.00 | 142,600.00 | 2.66% | 3,467 |
| Feb 19, 2026 | 139,700.00 | 141,000.00 | 136,300.00 | 138,900.00 | 138,900.00 | 0.65% | 3,385 |
| Feb 13, 2026 | 134,500.00 | 139,500.00 | 131,700.00 | 138,000.00 | 138,000.00 | 2.60% | 3,931 |
| Feb 12, 2026 | 124,400.00 | 134,800.00 | 123,100.00 | 134,500.00 | 134,500.00 | 8.12% | 5,925 |
| Feb 11, 2026 | 124,000.00 | 125,400.00 | 123,000.00 | 124,400.00 | 124,400.00 | 0.32% | 7,214 |
| Feb 10, 2026 | 124,800.00 | 126,200.00 | 123,400.00 | 124,000.00 | 124,000.00 | 0.49% | 2,911 |
| Feb 9, 2026 | 123,300.00 | 125,800.00 | 121,100.00 | 123,400.00 | 123,400.00 | 0.98% | 7,585 |
| Feb 6, 2026 | 124,500.00 | 124,500.00 | 120,300.00 | 122,200.00 | 122,200.00 | -1.85% | 2,975 |
| Feb 5, 2026 | 124,500.00 | 126,100.00 | 123,200.00 | 124,500.00 | 124,500.00 | - | 5,260 |
| Feb 4, 2026 | 124,200.00 | 126,600.00 | 123,200.00 | 124,500.00 | 124,500.00 | 0.32% | 3,131 |
| Feb 3, 2026 | 121,700.00 | 127,900.00 | 121,100.00 | 124,100.00 | 124,100.00 | 1.97% | 6,367 |
| Feb 2, 2026 | 121,800.00 | 122,600.00 | 120,000.00 | 121,700.00 | 121,700.00 | -0.08% | 2,649 |
| Jan 30, 2026 | 121,400.00 | 122,500.00 | 119,500.00 | 121,800.00 | 121,800.00 | 0.33% | 1,455 |
| Jan 29, 2026 | 122,300.00 | 122,300.00 | 119,700.00 | 121,400.00 | 121,400.00 | 0.25% | 1,318 |
| Jan 28, 2026 | 122,300.00 | 124,400.00 | 121,000.00 | 121,100.00 | 121,100.00 | -0.98% | 1,292 |
| Jan 27, 2026 | 123,100.00 | 124,400.00 | 121,500.00 | 122,300.00 | 122,300.00 | -0.65% | 1,699 |
| Jan 26, 2026 | 123,600.00 | 124,500.00 | 122,900.00 | 123,100.00 | 123,100.00 | -0.40% | 1,750 |
| Jan 23, 2026 | 122,900.00 | 124,100.00 | 120,600.00 | 123,600.00 | 123,600.00 | 0.57% | 3,548 |
| Jan 22, 2026 | 121,400.00 | 124,500.00 | 119,250.00 | 122,900.00 | 122,900.00 | 1.24% | 2,223 |
| Jan 21, 2026 | 120,300.00 | 121,900.00 | 118,500.00 | 121,400.00 | 121,400.00 | 0.83% | 1,475 |
| Jan 20, 2026 | 119,500.00 | 121,900.00 | 118,600.00 | 120,400.00 | 120,400.00 | 0.75% | 2,254 |
| Jan 19, 2026 | 120,600.00 | 120,600.00 | 118,300.00 | 119,500.00 | 119,500.00 | -0.91% | 1,579 |
| Jan 16, 2026 | 120,800.00 | 121,100.00 | 119,000.00 | 120,600.00 | 120,600.00 | -0.17% | 1,505 |
| Jan 15, 2026 | 121,600.00 | 122,500.00 | 119,100.00 | 120,800.00 | 120,800.00 | -0.66% | 3,271 |
| Jan 14, 2026 | 118,600.00 | 121,600.00 | 117,300.00 | 121,600.00 | 121,600.00 | 2.62% | 2,035 |
| Jan 13, 2026 | 118,100.00 | 119,900.00 | 116,900.00 | 118,500.00 | 118,500.00 | 0.34% | 2,348 |
| Jan 12, 2026 | 119,100.00 | 121,000.00 | 113,000.00 | 118,100.00 | 118,100.00 | -0.84% | 2,403 |
| Jan 9, 2026 | 121,500.00 | 121,500.00 | 118,400.00 | 119,100.00 | 119,100.00 | -2.14% | 2,008 |
| Jan 8, 2026 | 124,300.00 | 124,300.00 | 118,100.00 | 121,700.00 | 121,700.00 | -2.09% | 3,986 |
| Jan 7, 2026 | 124,500.00 | 125,300.00 | 118,600.00 | 124,300.00 | 124,300.00 | -0.16% | 2,506 |
| Jan 6, 2026 | 127,400.00 | 129,900.00 | 124,100.00 | 124,500.00 | 124,500.00 | -2.28% | 1,213 |
| Jan 5, 2026 | 126,100.00 | 129,800.00 | 125,000.00 | 127,400.00 | 127,400.00 | 1.03% | 1,819 |
| Jan 2, 2026 | 121,700.00 | 130,900.00 | 121,700.00 | 126,100.00 | 126,100.00 | 3.62% | 1,934 |
| Dec 30, 2025 | 121,600.00 | 123,400.00 | 121,000.00 | 121,700.00 | 121,700.00 | 0.08% | 777 |
| Dec 29, 2025 | 125,800.00 | 125,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | -3.34% | 1,034 |
| Dec 26, 2025 | 123,100.00 | 126,400.00 | 121,800.00 | 125,800.00 | 122,800.00 | 2.36% | 1,508 |
| Dec 24, 2025 | 123,200.00 | 123,200.00 | 122,300.00 | 122,900.00 | 119,969.16 | -0.24% | 496 |
| Dec 23, 2025 | 122,500.00 | 123,300.00 | 121,000.00 | 123,200.00 | 120,262.00 | 0.57% | 872 |
| Dec 22, 2025 | 125,800.00 | 125,900.00 | 118,200.00 | 122,500.00 | 119,578.70 | -2.62% | 3,966 |
| Dec 19, 2025 | 120,500.00 | 128,200.00 | 120,500.00 | 125,800.00 | 122,800.00 | 4.75% | 3,167 |
| Dec 18, 2025 | 119,800.00 | 124,000.00 | 116,200.00 | 120,100.00 | 117,235.93 | 0.25% | 3,076 |
| Dec 17, 2025 | 114,000.00 | 119,800.00 | 114,000.00 | 119,800.00 | 116,943.08 | 4.08% | 2,917 |
| Dec 16, 2025 | 113,700.00 | 115,100.00 | 113,700.00 | 115,100.00 | 112,355.17 | 1.23% | 2,719 |
| Dec 15, 2025 | 113,300.00 | 113,900.00 | 112,400.00 | 113,700.00 | 110,988.55 | 0.35% | 3,529 |
| Dec 12, 2025 | 110,900.00 | 113,400.00 | 110,900.00 | 113,300.00 | 110,598.09 | 2.26% | 2,277 |
| Dec 11, 2025 | 109,800.00 | 111,900.00 | 109,800.00 | 110,800.00 | 108,157.71 | 0.91% | 2,829 |
| Dec 10, 2025 | 110,300.00 | 112,500.00 | 109,700.00 | 109,800.00 | 107,181.56 | -0.45% | 4,627 |
| Dec 9, 2025 | 109,900.00 | 111,000.00 | 109,500.00 | 110,300.00 | 107,669.63 | 0.36% | 1,402 |
| Dec 8, 2025 | 110,400.00 | 113,300.00 | 109,800.00 | 109,900.00 | 107,279.17 | -0.45% | 3,154 |
| Dec 5, 2025 | 110,100.00 | 112,000.00 | 109,700.00 | 110,400.00 | 107,767.25 | 0.27% | 6,109 |
| Dec 4, 2025 | 110,700.00 | 110,700.00 | 109,400.00 | 110,100.00 | 107,474.40 | -0.54% | 1,134 |
| Dec 3, 2025 | 110,100.00 | 111,800.00 | 109,400.00 | 110,700.00 | 108,060.10 | 0.54% | 3,941 |
| Dec 2, 2025 | 109,700.00 | 110,800.00 | 108,800.00 | 110,100.00 | 107,474.40 | 0.36% | 1,610 |