Michang Oil Industry Co., Ltd. 003650
KRX · South Korea · Energy Minerals
KRW 123,300.00-3,600.00 (-2.84%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 123,300.00 | -2.84% | KRW 128,800.00 | KRW 128,800.00 | KRW 123,100.00 | 1.68K |
| 2026-09-30 | KRW 126,900.00 | +2.17% | KRW 125,900.00 | KRW 127,500.00 | KRW 124,200.00 | 1.57K |
| 2026-09-29 | KRW 124,200.00 | -0.72% | KRW 125,100.00 | KRW 127,400.00 | KRW 122,900.00 | 2.47K |
| 2026-09-28 | KRW 125,100.00 | -0.16% | KRW 125,300.00 | KRW 129,700.00 | KRW 122,100.00 | 3.62K |
| 2026-09-23 | KRW 125,300.00 | -0.63% | KRW 126,100.00 | KRW 127,900.00 | KRW 125,300.00 | 1.09K |
| 2026-09-22 | KRW 126,100.00 | -1.18% | KRW 127,600.00 | KRW 129,500.00 | KRW 125,900.00 | 1.52K |
| 2026-09-21 | KRW 127,600.00 | 0.00% | KRW 127,600.00 | KRW 128,900.00 | KRW 127,100.00 | 1.92K |
| 2026-09-18 | KRW 127,600.00 | -2.15% | KRW 131,500.00 | KRW 131,500.00 | KRW 127,500.00 | 2.84K |
| 2026-09-17 | KRW 130,400.00 | +0.23% | KRW 131,500.00 | KRW 131,500.00 | KRW 130,100.00 | 443 |
| 2026-09-16 | KRW 130,100.00 | -0.69% | KRW 131,700.00 | KRW 131,700.00 | KRW 129,200.00 | 625 |
| 2026-09-15 | KRW 131,000.00 | +0.92% | KRW 129,200.00 | KRW 131,500.00 | KRW 129,200.00 | 680 |
| 2026-09-14 | KRW 129,800.00 | -0.84% | KRW 132,900.00 | KRW 132,900.00 | KRW 129,600.00 | 1.56K |
| 2026-09-11 | KRW 130,900.00 | +0.31% | KRW 131,800.00 | KRW 133,000.00 | KRW 130,600.00 | 2.19K |
| 2026-09-10 | KRW 130,500.00 | +0.31% | KRW 130,100.00 | KRW 141,500.00 | KRW 128,100.00 | 13.57K |
| 2026-09-09 | KRW 130,100.00 | +0.15% | KRW 129,900.00 | KRW 132,800.00 | KRW 129,000.00 | 851 |
| 2026-09-08 | KRW 129,900.00 | -0.69% | KRW 132,600.00 | KRW 132,900.00 | KRW 129,900.00 | 1.24K |
| 2026-09-07 | KRW 130,800.00 | -2.02% | KRW 133,500.00 | KRW 134,800.00 | KRW 130,400.00 | 1.64K |
| 2026-09-04 | KRW 133,500.00 | +1.14% | KRW 132,000.00 | KRW 134,700.00 | KRW 131,500.00 | 1.43K |
| 2026-09-03 | KRW 132,000.00 | -2.08% | KRW 134,800.00 | KRW 134,800.00 | KRW 130,300.00 | 1.84K |
| 2026-09-02 | KRW 134,800.00 | -1.10% | KRW 136,300.00 | KRW 136,400.00 | KRW 133,300.00 | 1.09K |
| 2026-09-01 | KRW 136,300.00 | -0.87% | KRW 137,500.00 | KRW 141,700.00 | KRW 133,400.00 | 4.31K |
| 2026-08-31 | KRW 137,500.00 | -3.03% | KRW 142,700.00 | KRW 143,400.00 | KRW 136,700.00 | 1.73K |
| 2026-08-28 | KRW 141,800.00 | +0.93% | KRW 140,500.00 | KRW 142,600.00 | KRW 139,000.00 | 1.69K |
| 2026-08-27 | KRW 140,500.00 | -5.45% | KRW 148,600.00 | KRW 150,000.00 | KRW 140,100.00 | 3.16K |
| 2026-08-26 | KRW 148,600.00 | -1.91% | KRW 151,500.00 | KRW 152,900.00 | KRW 143,900.00 | 6.52K |
| 2026-08-25 | KRW 151,500.00 | +0.33% | KRW 151,000.00 | KRW 152,800.00 | KRW 146,000.00 | 3.13K |
| 2026-08-24 | KRW 151,000.00 | +4.07% | KRW 148,000.00 | KRW 151,100.00 | KRW 143,300.00 | 4.13K |
| 2026-08-21 | KRW 145,100.00 | -0.34% | KRW 145,600.00 | KRW 147,300.00 | KRW 142,000.00 | 2.21K |
| 2026-08-20 | KRW 145,600.00 | +2.18% | KRW 142,500.00 | KRW 147,300.00 | KRW 141,200.00 | 3.97K |
| 2026-08-19 | KRW 142,500.00 | -7.05% | KRW 153,200.00 | KRW 153,200.00 | KRW 141,000.00 | 5.19K |
| 2026-08-18 | KRW 153,300.00 | +4.00% | KRW 149,800.00 | KRW 153,800.00 | KRW 145,200.00 | 5.14K |
| 2026-08-14 | KRW 147,400.00 | +1.10% | KRW 145,800.00 | KRW 149,400.00 | KRW 143,700.00 | 4.51K |
| 2026-08-13 | KRW 145,800.00 | -1.35% | KRW 146,400.00 | KRW 149,900.00 | KRW 143,900.00 | 2.46K |
| 2026-08-12 | KRW 147,800.00 | -2.12% | KRW 150,700.00 | KRW 153,000.00 | KRW 146,200.00 | 3.34K |
| 2026-08-11 | KRW 151,000.00 | +0.67% | KRW 150,000.00 | KRW 154,000.00 | KRW 149,100.00 | 2.02K |
| 2026-08-10 | KRW 150,000.00 | +0.67% | KRW 150,000.00 | KRW 152,100.00 | KRW 147,700.00 | 1.66K |
| 2026-08-07 | KRW 149,000.00 | +1.22% | KRW 147,200.00 | KRW 149,000.00 | KRW 145,500.00 | 1.40K |
| 2026-08-06 | KRW 147,200.00 | +2.22% | KRW 144,000.00 | KRW 148,900.00 | KRW 141,800.00 | 3.43K |
| 2026-08-05 | KRW 144,000.00 | +3.45% | KRW 139,200.00 | KRW 144,000.00 | KRW 139,200.00 | 1.67K |
| 2026-08-04 | KRW 139,200.00 | -1.76% | KRW 141,600.00 | KRW 141,700.00 | KRW 138,400.00 | 1.39K |
| 2026-08-03 | KRW 141,700.00 | +2.38% | KRW 138,400.00 | KRW 141,800.00 | KRW 137,300.00 | 2.24K |
| 2026-07-31 | KRW 138,400.00 | +1.24% | KRW 136,700.00 | KRW 138,400.00 | KRW 128,600.00 | 2.97K |
| 2026-07-30 | KRW 136,700.00 | -1.65% | KRW 139,000.00 | KRW 139,900.00 | KRW 133,200.00 | 3.33K |
| 2026-07-29 | KRW 139,000.00 | -1.21% | KRW 140,700.00 | KRW 142,600.00 | KRW 132,100.00 | 9.94K |
| 2026-07-28 | KRW 140,700.00 | -0.35% | KRW 141,200.00 | KRW 144,300.00 | KRW 138,500.00 | 3.19K |
| 2026-07-27 | KRW 141,200.00 | 0.00% | KRW 141,200.00 | KRW 142,500.00 | KRW 139,000.00 | 4.73K |
| 2026-07-24 | KRW 141,200.00 | -2.28% | KRW 143,000.00 | KRW 144,500.00 | KRW 138,300.00 | 4.28K |
| 2026-07-23 | KRW 144,500.00 | +1.90% | KRW 140,500.00 | KRW 146,000.00 | KRW 140,100.00 | 3.12K |
| 2026-07-22 | KRW 141,800.00 | -0.77% | KRW 142,800.00 | KRW 146,900.00 | KRW 141,500.00 | 4.35K |
| 2026-07-21 | KRW 142,900.00 | +0.28% | KRW 142,500.00 | KRW 143,500.00 | KRW 138,300.00 | 3.71K |
| 2026-07-20 | KRW 142,500.00 | -0.42% | KRW 143,600.00 | KRW 144,500.00 | KRW 138,300.00 | 4.62K |
| 2026-07-16 | KRW 143,100.00 | -0.49% | KRW 143,800.00 | KRW 146,900.00 | KRW 141,400.00 | 5.32K |
| 2026-07-15 | KRW 143,800.00 | +4.05% | KRW 138,200.00 | KRW 144,000.00 | KRW 138,200.00 | 2.76K |
| 2026-07-14 | KRW 138,200.00 | -0.72% | KRW 139,800.00 | KRW 142,000.00 | KRW 133,700.00 | 4.35K |
| 2026-07-13 | KRW 139,200.00 | 0.00% | KRW 137,900.00 | KRW 142,000.00 | KRW 136,800.00 | 3.65K |
| 2026-07-10 | KRW 139,200.00 | +1.75% | KRW 139,900.00 | KRW 141,300.00 | KRW 135,500.00 | 2.90K |
| 2026-07-09 | KRW 136,800.00 | -2.56% | KRW 139,900.00 | KRW 141,100.00 | KRW 132,900.00 | 3.32K |
| 2026-07-08 | KRW 140,400.00 | +3.16% | KRW 136,100.00 | KRW 141,500.00 | KRW 134,000.00 | 4.01K |
| 2026-07-07 | KRW 136,100.00 | -0.37% | KRW 136,600.00 | KRW 140,300.00 | KRW 134,500.00 | 1.00K |
| 2026-07-06 | KRW 136,600.00 | -1.16% | KRW 138,200.00 | KRW 139,900.00 | KRW 135,800.00 | 2.22K |
| 2026-07-03 | KRW 138,200.00 | -1.36% | KRW 140,200.00 | KRW 140,800.00 | KRW 135,200.00 | 1.89K |
| 2026-07-02 | KRW 140,100.00 | +3.01% | KRW 136,000.00 | KRW 142,500.00 | KRW 134,100.00 | 4.62K |
| 2026-07-01 | KRW 136,000.00 | +3.50% | KRW 132,500.00 | KRW 136,300.00 | KRW 130,400.00 | 3.00K |
| 2026-06-30 | KRW 131,400.00 | +1.47% | KRW 130,000.00 | KRW 132,800.00 | KRW 127,200.00 | 2.46K |
| 2026-06-29 | KRW 129,500.00 | +2.61% | KRW 126,200.00 | KRW 129,700.00 | KRW 122,800.00 | 2.75K |
| 2026-06-26 | KRW 126,200.00 | +1.94% | KRW 124,800.00 | KRW 126,700.00 | KRW 122,100.00 | 3.38K |
| 2026-06-25 | KRW 123,800.00 | -4.77% | KRW 130,100.00 | KRW 130,100.00 | KRW 123,200.00 | 5.53K |
| 2026-06-24 | KRW 130,000.00 | +2.77% | KRW 126,500.00 | KRW 130,000.00 | KRW 124,700.00 | 4.40K |
| 2026-06-23 | KRW 126,500.00 | +2.85% | KRW 126,000.00 | KRW 138,000.00 | KRW 125,500.00 | 11.79K |
| 2026-06-22 | KRW 123,000.00 | 0.00% | KRW 124,700.00 | KRW 127,100.00 | KRW 122,500.00 | 3.71K |
| 2026-06-19 | KRW 123,000.00 | -2.23% | KRW 126,400.00 | KRW 126,500.00 | KRW 121,500.00 | 2.34K |
| 2026-06-18 | KRW 125,800.00 | +0.08% | KRW 128,200.00 | KRW 128,200.00 | KRW 125,800.00 | 716 |
| 2026-06-17 | KRW 125,700.00 | -0.24% | KRW 126,100.00 | KRW 129,200.00 | KRW 124,300.00 | 3.71K |
| 2026-06-16 | KRW 126,000.00 | +0.08% | KRW 126,000.00 | KRW 129,400.00 | KRW 126,000.00 | 1.95K |
| 2026-06-15 | KRW 125,900.00 | 0.00% | KRW 128,500.00 | KRW 129,900.00 | KRW 125,900.00 | 1.14K |
| 2026-06-12 | KRW 125,900.00 | +0.80% | KRW 126,500.00 | KRW 129,400.00 | KRW 122,700.00 | 3.94K |
| 2026-06-11 | KRW 124,900.00 | +4.43% | KRW 122,000.00 | KRW 126,000.00 | KRW 118,100.00 | 4.06K |
| 2026-06-10 | KRW 119,600.00 | 0.00% | KRW 119,700.00 | KRW 121,600.00 | KRW 118,000.00 | 2.72K |
| 2026-06-09 | KRW 119,600.00 | +0.59% | KRW 119,100.00 | KRW 122,000.00 | KRW 118,900.00 | 1.73K |
| 2026-06-08 | KRW 118,900.00 | -1.98% | KRW 121,300.00 | KRW 122,800.00 | KRW 116,500.00 | 2.57K |
| 2026-06-05 | KRW 121,300.00 | -0.66% | KRW 124,400.00 | KRW 126,300.00 | KRW 120,100.00 | 2.30K |
| 2026-06-04 | KRW 122,100.00 | +2.78% | KRW 118,800.00 | KRW 126,000.00 | KRW 118,800.00 | 3.58K |
| 2026-06-02 | KRW 118,800.00 | -0.59% | KRW 120,800.00 | KRW 121,000.00 | KRW 117,600.00 | 3.27K |
| 2026-06-01 | KRW 119,500.00 | -3.08% | KRW 123,400.00 | KRW 123,400.00 | KRW 119,100.00 | 4.93K |
| 2026-05-29 | KRW 123,300.00 | -1.75% | KRW 125,600.00 | KRW 125,600.00 | KRW 122,000.00 | 2.69K |
| 2026-05-28 | KRW 125,500.00 | +0.48% | KRW 124,900.00 | KRW 126,000.00 | KRW 122,000.00 | 2.59K |
| 2026-05-27 | KRW 124,900.00 | -2.42% | KRW 129,500.00 | KRW 129,500.00 | KRW 124,800.00 | 3.21K |
| 2026-05-26 | KRW 128,000.00 | -1.54% | KRW 133,900.00 | KRW 133,900.00 | KRW 127,400.00 | 6.01K |
| 2026-05-22 | KRW 130,000.00 | +3.17% | KRW 126,000.00 | KRW 132,000.00 | KRW 125,500.00 | 4.27K |
| 2026-05-21 | KRW 126,000.00 | +4.13% | KRW 123,000.00 | KRW 128,600.00 | KRW 121,000.00 | 5.90K |