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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	109,700	110,300	110,300	110,500	106,700	802
September 03, 2025	109,700	109,700	109,700	109,900	107,500	293
September 02, 2025	107,500	109,700	109,700	109,800	105,000	1,222
September 01, 2025	109,400	107,500	107,500	110,000	106,300	421
August 29, 2025	107,700	109,400	109,400	110,500	106,500	616
August 28, 2025	107,000	106,500	106,500	107,800	106,000	550
August 27, 2025	107,000	106,900	106,900	107,600	104,500	846
August 26, 2025	106,000	106,700	106,700	107,300	104,500	566
August 25, 2025	105,000	105,500	105,500	110,400	104,000	643
August 22, 2025	105,900	105,000	105,000	106,900	104,600	393
August 21, 2025	104,000	105,900	105,900	106,900	103,600	638
August 20, 2025	105,000	103,400	103,400	107,500	102,100	833
August 19, 2025	109,200	105,000	105,000	109,200	104,000	1,199
August 18, 2025	107,600	105,300	105,300	109,100	104,900	1,359
August 14, 2025	110,200	107,500	107,500	112,800	106,800	1,071
August 13, 2025	110,100	110,000	110,000	112,100	106,400	1,420
August 12, 2025	110,300	111,200	111,200	112,600	110,000	359
August 11, 2025	113,500	110,300	110,300	113,500	105,500	1,527
August 08, 2025	115,400	113,500	113,500	115,500	112,700	262
August 07, 2025	112,000	114,900	114,900	114,900	111,000	821
August 06, 2025	111,000	112,100	112,100	112,900	111,000	156
August 05, 2025	111,800	111,700	111,700	113,800	110,100	473
August 04, 2025	110,000	111,800	111,800	112,900	109,100	417
August 01, 2025	114,500	111,500	111,500	114,800	110,300	882
July 31, 2025	116,500	114,500	114,500	116,600	113,100	474
July 30, 2025	113,900	116,700	116,700	116,800	112,600	539
July 29, 2025	113,400	113,900	113,900	113,900	110,200	884
July 28, 2025	115,000	113,400	113,400	115,000	111,600	1,253
July 25, 2025	114,800	115,400	115,400	117,500	114,800	311
July 24, 2025	116,600	116,200	116,200	116,600	114,800	1,096
July 23, 2025	117,000	116,600	116,600	118,000	115,000	540
July 22, 2025	118,300	117,900	117,900	118,700	116,700	783
July 21, 2025	115,800	118,300	118,300	118,300	114,200	686
July 18, 2025	115,300	115,800	115,800	116,900	114,200	561
July 17, 2025	119,100	115,300	115,300	119,100	110,100	1,935
July 16, 2025	117,000	119,100	119,100	119,100	115,100	1,937
July 15, 2025	114,700	115,600	115,600	115,900	114,000	2,800
July 14, 2025	112,600	114,000	114,000	114,100	112,100	1,592
July 11, 2025	114,100	112,800	112,800	114,100	112,700	2,840
July 10, 2025	114,000	113,900	113,900	114,700	112,900	603
July 09, 2025	110,200	113,900	113,900	113,900	109,100	3,819
July 08, 2025	109,000	110,200	110,200	111,000	108,500	1,951
July 07, 2025	108,100	108,900	108,900	109,300	108,100	335

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