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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	107,000	107,000	107,000	109,800	105,300	1,126
October 16, 2025	106,500	107,000	107,000	110,000	106,500	701
October 15, 2025	106,900	106,500	106,500	108,000	105,900	496
October 14, 2025	106,600	106,900	106,900	107,300	105,600	1,013
October 13, 2025	107,500	106,500	106,500	109,600	106,100	792
October 10, 2025	108,800	107,500	107,500	109,900	107,400	848
October 02, 2025	106,500	108,800	108,800	109,600	104,000	1,268
October 01, 2025	106,500	106,500	106,500	107,500	104,500	721
September 30, 2025	104,400	106,500	106,500	107,700	104,000	1,463
September 29, 2025	110,000	104,300	104,300	111,700	104,100	2,445
September 26, 2025	109,300	108,500	108,500	112,500	107,800	773
September 25, 2025	110,000	109,200	109,200	110,200	107,700	1,639
September 24, 2025	108,500	108,100	108,100	112,500	107,400	886
September 23, 2025	110,000	108,000	108,000	111,400	107,400	485
September 22, 2025	110,200	110,000	110,000	111,900	108,000	433
September 19, 2025	110,100	110,100	110,100	110,600	107,200	768
September 18, 2025	107,100	110,100	110,100	112,000	106,000	1,350
September 17, 2025	107,800	106,900	106,900	110,500	106,500	792
September 16, 2025	108,800	107,800	107,800	109,800	107,700	1,465
September 15, 2025	110,000	108,700	108,700	110,000	107,700	577
September 12, 2025	108,900	110,000	110,000	110,500	107,500	513
September 11, 2025	108,000	108,900	108,900	109,000	106,700	700
September 10, 2025	107,100	108,000	108,000	108,200	107,100	704
September 09, 2025	107,300	107,000	107,000	109,400	105,900	526
September 08, 2025	109,500	107,300	107,300	109,700	107,000	649
September 05, 2025	110,300	108,500	108,500	110,500	108,100	688

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