Michang Oil Ind .Co.,Ltd. - 003650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	118,600	121,600	121,600	121,600	117,300	2,035
January 13, 2026	118,100	118,500	118,500	119,900	116,900	2,348
January 12, 2026	119,100	118,100	118,100	121,000	113,000	2,403
January 09, 2026	121,500	119,100	119,100	121,500	118,400	2,045
January 08, 2026	124,300	121,700	121,700	124,300	118,100	3,986
January 07, 2026	124,500	124,300	124,300	125,300	118,600	2,573
January 06, 2026	127,400	124,500	124,500	129,900	124,100	1,213
January 05, 2026	126,100	127,400	127,400	129,800	125,000	1,819
January 02, 2026	121,700	126,100	126,100	130,900	121,700	1,934
December 30, 2025	121,600	121,700	121,700	123,400	121,000	777
December 29, 2025	125,800	121,600	121,600	125,800	121,600	1,034
December 26, 2025	123,100	125,800	122,800	126,400	121,800	1,567
December 24, 2025	123,200	122,900	122,900	123,200	122,300	510
December 23, 2025	122,500	123,200	123,200	123,300	121,000	871
December 22, 2025	125,800	122,500	122,500	125,900	118,200	3,966
December 19, 2025	120,500	125,800	125,800	128,200	120,500	3,199
December 18, 2025	119,800	120,100	120,100	124,000	116,200	3,076
December 17, 2025	114,000	119,800	119,800	119,800	114,000	3,206
December 16, 2025	113,700	115,100	115,100	115,100	113,700	2,719
December 15, 2025	113,300	113,700	113,700	113,900	112,400	3,579
December 12, 2025	110,900	113,300	113,300	113,400	110,900	2,366
December 11, 2025	109,800	110,800	110,800	111,900	109,800	2,829
December 10, 2025	110,300	109,800	109,800	112,500	109,700	4,627
December 09, 2025	109,900	110,300	110,300	111,000	109,500	1,402
December 08, 2025	110,400	109,900	109,900	113,300	109,800	3,195
December 05, 2025	110,100	110,400	110,400	112,000	109,700	6,106
December 04, 2025	110,700	110,100	110,100	110,700	109,400	1,144
December 03, 2025	110,100	110,700	110,700	111,800	109,400	4,029
December 02, 2025	109,700	110,100	110,100	110,800	108,800	1,610
December 01, 2025	109,400	109,700	109,700	113,800	109,100	4,172
November 28, 2025	108,800	109,400	109,400	109,500	108,700	598
November 27, 2025	109,200	108,800	108,800	111,000	108,500	383
November 26, 2025	108,500	109,200	109,200	110,100	108,400	964
November 25, 2025	108,900	108,500	108,500	108,900	107,900	472
November 24, 2025	109,900	108,800	108,800	109,900	107,700	500
November 21, 2025	109,000	108,900	108,900	109,100	107,200	817
November 20, 2025	109,500	109,100	109,100	111,000	108,700	1,146
November 19, 2025	109,900	109,500	109,500	109,900	108,800	333
November 18, 2025	110,500	109,900	109,900	110,700	108,000	1,207
November 17, 2025	111,200	110,500	110,500	111,300	109,300	1,063
November 14, 2025	111,800	111,200	111,200	111,800	109,600	912
November 13, 2025	112,000	111,800	111,800	113,400	111,500	752
November 12, 2025	111,200	112,000	112,000	112,000	110,500	1,346
November 11, 2025	110,800	111,200	111,200	111,800	109,900	1,359
November 10, 2025	108,800	110,800	110,800	111,100	108,800	1,796
November 07, 2025	109,500	108,800	108,800	109,600	107,000	701
November 06, 2025	107,400	108,800	108,800	109,300	106,500	516
November 05, 2025	107,800	107,100	107,100	109,900	105,000	901
November 04, 2025	109,800	107,800	107,800	109,800	107,700	486
November 03, 2025	108,900	107,600	107,600	109,000	107,500	1,397
October 31, 2025	108,800	108,900	108,900	110,900	108,700	2,142
October 30, 2025	108,500	108,800	108,800	110,500	107,900	1,703
October 29, 2025	107,500	108,400	108,400	108,750	107,300	1,028
October 28, 2025	107,500	107,500	107,500	107,600	106,500	413
October 27, 2025	107,200	107,500	107,500	109,000	107,200	300
October 24, 2025	107,900	107,200	107,200	108,100	106,800	523
October 23, 2025	108,400	107,900	107,900	108,400	107,300	682
October 22, 2025	107,400	108,400	108,400	109,000	106,500	800
October 21, 2025	107,300	107,400	107,400	109,600	107,300	1,297
October 20, 2025	107,100	107,300	107,300	107,300	106,500	526

Michang Oil Ind .Co.,Ltd. (003650.KS) KSC