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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138,900	142,600	142,600	144,600	138,700	3,366
February 19, 2026	139,700	138,900	138,900	141,000	136,300	3,403
February 13, 2026	134,500	138,000	138,000	139,500	131,700	3,931
February 12, 2026	124,400	134,500	134,500	134,800	123,100	5,925
February 11, 2026	124,000	124,400	124,400	125,400	123,000	7,214
February 10, 2026	124,800	124,000	124,000	126,200	123,400	2,911
February 09, 2026	123,300	123,400	123,400	125,800	121,100	7,585
February 06, 2026	124,500	122,200	122,200	124,500	120,300	3,031
February 05, 2026	124,500	124,500	124,500	126,100	123,200	5,268
February 04, 2026	124,200	124,500	124,500	126,600	123,200	3,276
February 03, 2026	121,700	124,100	124,100	127,900	121,100	6,386
February 02, 2026	121,800	121,700	121,700	122,600	120,000	2,649
January 30, 2026	121,400	121,800	121,800	122,500	119,500	1,509
January 29, 2026	122,300	121,400	121,400	122,300	119,700	1,336
January 28, 2026	122,300	121,100	121,100	124,400	121,000	1,292
January 27, 2026	123,100	122,300	122,300	124,400	121,500	1,768
January 26, 2026	123,600	123,100	123,100	124,500	122,900	1,797
January 23, 2026	122,900	123,600	123,600	124,100	120,600	3,553
January 22, 2026	121,400	122,900	122,900	124,500	119,250	2,223
January 21, 2026	120,300	121,400	121,400	121,900	118,500	1,475
January 20, 2026	119,500	120,400	120,400	121,900	118,600	2,254
January 19, 2026	120,600	119,500	119,500	120,600	118,300	1,579
January 16, 2026	120,800	120,600	120,600	121,100	119,000	1,505
January 15, 2026	121,600	120,800	120,800	122,500	119,100	3,271
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

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