KRX · 003650 · stock

Michang Oil Ind. Co., Ltd. (003650) stock price history

Every KRX trading session of Michang Oil Ind. Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,617 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 003650 data, free keyYear by year table

003650 adjusted close, 2000 to 2026

003650Michang Oil Ind. Co., Ltd.
₩110,200+1.2% over one year
20052010201520202025
₩153,300
All time high, 2026
₩169,000
52 week high, ₩104,217 low
6,617
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

003650 key facts

  • Michang Oil Ind. Co., Ltd. (003650) closed at ₩110,200 on Nov 12, 2026 on KRX.
  • 003650's all time high close is ₩153,300, set on Aug 18, 2026; its all time low close is ₩2,096 on Dec 1, 2000.
  • 003650's 52 week range is ₩104,217 to ₩169,000.
  • 003650 returned +1.2% over the year to Nov 12, 2026 and +60.6% over five years.
  • Over ten years 003650 returned +73%, +5.7% a year compounded.
  • 003650's deepest drawdown was -64.7% from Sep 12, 2007 to Oct 27, 2008.
  • DataCedar holds 6,617 daily sessions of 003650 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

003650 price chart, 2000 to 2026

003650 adjusted close, Jan 4, 2000 to Nov 12, 2026₩2,228₩8,964₩36,065₩145,100200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

003650 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-9.5%
3 months-25.4%
6 months-8.2%
Year to date-9.4%
1 year+1.2%
3 years+58.1%
5 years+60.6%
10 years+73.3%
Since Jan 4, 2000+4,424%
Compound annual growth, 26.9 years+15.3%

003650 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩153,300 on Aug 18, 2026
All time low close
₩2,096 on Dec 1, 2000
52 week high
₩169,000 on Mar 3, 2026
52 week low
₩104,217 on Nov 21, 2025
Deepest drawdown
-64.7% from Sep 12, 2007 to Oct 27, 2008, recovered Apr 23, 2009
Best single session
+25.8% on Feb 26, 2021
Worst single session
-18.8% on Oct 30, 2000
Volatility, 1 year annualised
36.8%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
45.2×
Best calendar year
2009, +120%
Worst calendar year
2008, -30%

003650 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩121,700₩169,000₩109,100₩110,200-9.4%794.5K207
2025₩87,010₩125,800₩83,802₩121,700+40.0%315.5K241
2024₩67,379₩98,202₩65,312₩86,913+29.0%385.5K244
2023₩65,890₩70,861₩58,298₩67,379+2.3%343K244
2022₩69,068₩82,254₩61,559₩65,890-4.5%476.9K243
2021₩54,473₩84,163₩52,866₩68,981+26.8%1.3M247
2020₩65,424₩73,694₩35,660₩54,389-16.3%315.2K248
2019₩61,539₩67,845₩58,027₩65,014+6.5%180.9K232
2018₩66,907₩67,611₩56,746₩61,060-9.0%160.7K238
2017₩72,505₩73,425₩64,381₩67,064-7.5%385.1K241
2016₩58,359₩74,071₩55,740₩72,505+23.4%471.5K244
2015₩49,429₩61,805₩47,973₩58,733+19.9%434.2K246
2014₩51,296₩57,389₩45,698₩48,993-4.5%370.2K243
2013₩37,466₩66,860₩35,603₩51,296+36.7%716.4K247
2012₩30,882₩38,501₩29,560₩37,535+21.0%317K242
2011₩39,242₩39,242₩26,595₩31,014-21.0%519.8K237
2010₩26,534₩42,504₩24,261₩39,242+48.4%832.9K239
2009₩12,034₩31,468₩10,956₩26,442+119.7%1.2M245
2008₩17,022₩19,183₩6,535₩12,034-30.3%728.9K243
2007₩8,606₩21,782₩8,149₩17,259+100.5%2.4M241
2006₩9,551₩9,795₩7,261₩8,606-11.0%936.5K248
2005₩6,727₩11,707₩6,420₩9,673+42.3%3.1M259
2004₩4,710₩6,866₩3,599₩6,798+44.3%2.3M262
2003₩3,644₩4,907₩3,147₩4,710+29.3%2.6M261
2002₩3,046₩4,823₩2,860₩3,644+19.6%7.1M257
2001₩2,228₩3,456₩2,137₩3,046+36.7%16.5M261
2000₩2,146₩4,390₩1,855₩2,228n/a10.2M257

003650 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩110,200-6.8%
October 2026₩118,200-6.9%
September 2026₩126,900-7.7%
August 2026₩137,500-0.7%
July 2026₩138,400+5.3%
June 2026₩131,400+6.6%
May 2026₩123,300-1.4%
April 2026₩125,100+12.0%
March 2026₩111,700-17.2%
February 2026₩134,900+10.8%
January 2026₩121,800+0.1%
December 2025₩121,700+14.4%

About the 003650 data

Daily bars. 6,617 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A003650/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

003650 share price history

Start with any symbol.

Start free