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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	110,500	109,400	109,400	111,300	108,700	461
July 03, 2025	109,800	110,300	110,300	111,400	108,700	523
July 02, 2025	108,700	109,600	109,600	112,000	107,800	902
July 01, 2025	109,900	109,500	109,500	112,900	109,500	887
June 30, 2025	110,100	110,000	110,000	112,900	108,500	1,400
June 27, 2025	108,600	109,500	109,500	111,300	107,500	225
June 26, 2025	108,000	108,800	108,800	109,500	107,500	711
June 25, 2025	111,000	109,200	109,200	112,000	107,400	3,403
June 24, 2025	107,700	109,100	109,100	111,100	107,000	1,533
June 23, 2025	112,500	111,100	111,100	116,100	110,500	6,765
June 20, 2025	111,700	110,200	110,200	111,700	108,300	897
June 19, 2025	114,100	111,400	111,400	115,800	109,100	855
June 18, 2025	113,600	112,200	112,200	116,000	110,400	1,479
June 17, 2025	114,000	113,600	113,600	114,000	108,400	1,830
June 16, 2025	114,100	114,000	114,000	116,500	108,100	2,971
June 13, 2025	115,000	113,900	113,900	121,000	110,000	8,678
June 12, 2025	113,000	114,000	114,000	114,600	112,600	464
June 11, 2025	112,500	111,800	111,800	112,900	106,400	1,313
June 10, 2025	107,600	112,300	112,300	114,000	106,400	3,280
June 09, 2025	102,300	107,500	107,500	108,000	102,300	3,295
June 05, 2025	104,200	103,500	103,500	104,900	100,200	683
June 04, 2025	103,000	104,800	104,800	105,000	103,000	1,556
June 02, 2025	105,200	103,800	103,800	105,200	100,600	1,250
May 30, 2025	103,000	104,500	104,500	105,600	102,900	1,358
May 29, 2025	101,800	102,700	102,700	103,600	101,200	1,210
May 28, 2025	101,800	100,900	100,900	101,800	99,500	301
May 27, 2025	101,900	100,500	100,500	101,900	100,100	832
May 26, 2025	100,100	100,900	100,900	102,800	99,000	864
May 23, 2025	100,900	100,100	100,100	101,100	99,200	2,818
May 22, 2025	99,700	99,100	99,100	101,700	99,100	1,108

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