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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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