Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 81,700.00 | 82,700.00 | 80,900.00 | 82,500.00 | 77,528.23 | 1,151 |
| 2024-07-23 | 81,800.00 | 81,900.00 | 81,300.00 | 81,600.00 | 76,682.46 | 299 |
| 2024-07-22 | 82,600.00 | 82,600.00 | 81,700.00 | 81,800.00 | 76,870.41 | 973 |
| 2024-07-19 | 82,200.00 | 83,000.00 | 81,900.00 | 82,200.00 | 77,246.31 | 1,108 |
| 2024-07-18 | 81,100.00 | 82,700.00 | 80,700.00 | 82,100.00 | 77,152.33 | 1,700 |
| 2024-07-17 | 80,100.00 | 81,000.00 | 80,100.00 | 80,800.00 | 75,930.68 | 714 |
| 2024-07-16 | 80,000.00 | 80,800.00 | 80,000.00 | 80,800.00 | 75,930.68 | 522 |
| 2024-07-15 | 79,100.00 | 80,700.00 | 78,900.00 | 80,000.00 | 75,178.89 | 2,933 |
| 2024-07-12 | 79,200.00 | 79,200.00 | 78,700.00 | 78,900.00 | 74,145.18 | 238 |
| 2024-07-11 | 78,900.00 | 79,100.00 | 78,700.00 | 78,900.00 | 74,145.18 | 466 |
| 2024-07-10 | 79,000.00 | 79,000.00 | 78,500.00 | 78,900.00 | 74,145.18 | 406 |
| 2024-07-09 | 78,500.00 | 79,000.00 | 78,400.00 | 78,800.00 | 74,051.20 | 313 |
| 2024-07-08 | 78,900.00 | 78,900.00 | 78,300.00 | 78,400.00 | 73,675.31 | 144 |
| 2024-07-05 | 78,700.00 | 78,900.00 | 77,800.00 | 78,300.00 | 73,581.33 | 441 |
| 2024-07-04 | 78,600.00 | 78,700.00 | 78,200.00 | 78,400.00 | 73,675.31 | 239 |
| 2024-07-03 | 78,700.00 | 78,700.00 | 78,000.00 | 78,200.00 | 73,487.36 | 716 |
| 2024-07-02 | 78,600.00 | 78,600.00 | 77,200.00 | 78,200.00 | 73,487.36 | 1,892 |
| 2024-07-01 | 76,300.00 | 77,500.00 | 76,300.00 | 77,200.00 | 72,547.63 | 891 |
| 2024-06-28 | 76,900.00 | 78,800.00 | 75,900.00 | 76,000.00 | 71,419.94 | 2,589 |
| 2024-06-27 | 77,500.00 | 78,300.00 | 76,500.00 | 76,800.00 | 72,171.73 | 754 |
| 2024-06-26 | 77,500.00 | 79,300.00 | 77,100.00 | 77,400.00 | 72,735.57 | 464 |
| 2024-06-25 | 77,500.00 | 77,600.00 | 76,700.00 | 77,100.00 | 72,453.65 | 512 |
| 2024-06-24 | 78,700.00 | 78,700.00 | 77,000.00 | 77,300.00 | 72,641.60 | 764 |
| 2024-06-21 | 78,000.00 | 78,800.00 | 77,800.00 | 77,900.00 | 73,205.44 | 319 |
| 2024-06-20 | 78,400.00 | 78,400.00 | 77,700.00 | 78,000.00 | 73,299.41 | 553 |
| 2024-06-19 | 78,400.00 | 78,900.00 | 77,300.00 | 78,700.00 | 73,957.23 | 562 |
| 2024-06-18 | 78,800.00 | 79,200.00 | 78,100.00 | 78,400.00 | 73,675.31 | 839 |
| 2024-06-17 | 79,500.00 | 79,500.00 | 77,600.00 | 78,300.00 | 73,581.33 | 392 |
| 2024-06-14 | 78,800.00 | 78,800.00 | 78,000.00 | 78,300.00 | 73,581.33 | 881 |
| 2024-06-13 | 79,400.00 | 80,700.00 | 78,400.00 | 78,800.00 | 74,051.20 | 1,194 |
| 2024-06-12 | 78,700.00 | 80,600.00 | 78,200.00 | 78,800.00 | 74,051.20 | 994 |
| 2024-06-11 | 79,100.00 | 79,700.00 | 78,500.00 | 78,700.00 | 73,957.23 | 856 |
| 2024-06-10 | 80,500.00 | 80,500.00 | 78,500.00 | 79,100.00 | 74,333.12 | 1,204 |
| 2024-06-07 | 80,100.00 | 80,500.00 | 78,800.00 | 80,300.00 | 75,460.81 | 2,843 |
| 2024-06-05 | 80,500.00 | 81,000.00 | 79,000.00 | 80,100.00 | 75,272.86 | 1,997 |
| 2024-06-04 | 82,900.00 | 86,700.00 | 79,900.00 | 80,500.00 | 75,648.75 | 14,402 |
| 2024-06-03 | 79,700.00 | 91,000.00 | 79,400.00 | 82,900.00 | 77,904.12 | 37,215 |
| 2024-05-31 | 79,800.00 | 80,100.00 | 78,600.00 | 79,700.00 | 74,896.97 | 455 |
| 2024-05-30 | 80,000.00 | 80,000.00 | 78,200.00 | 79,800.00 | 74,990.94 | 839 |
| 2024-05-29 | 79,500.00 | 80,000.00 | 79,000.00 | 80,000.00 | 75,178.89 | 737 |
| 2024-05-28 | 80,500.00 | 80,500.00 | 79,300.00 | 79,500.00 | 74,709.02 | 356 |
| 2024-05-27 | 79,800.00 | 80,500.00 | 78,800.00 | 80,500.00 | 75,648.75 | 1,148 |
| 2024-05-24 | 80,600.00 | 80,600.00 | 79,500.00 | 79,700.00 | 74,896.97 | 593 |
| 2024-05-23 | 80,600.00 | 80,600.00 | 79,800.00 | 80,600.00 | 75,742.73 | 556 |
| 2024-05-22 | 80,400.00 | 80,700.00 | 80,000.00 | 80,600.00 | 75,742.73 | 834 |
| 2024-05-21 | 80,600.00 | 80,600.00 | 79,800.00 | 80,400.00 | 75,554.78 | 648 |
| 2024-05-20 | 80,300.00 | 80,700.00 | 79,700.00 | 80,300.00 | 75,460.81 | 794 |
| 2024-05-17 | 80,500.00 | 80,500.00 | 80,100.00 | 80,300.00 | 75,460.81 | 665 |
| 2024-05-16 | 79,700.00 | 80,300.00 | 79,700.00 | 80,300.00 | 75,460.81 | 948 |
| 2024-05-14 | 79,200.00 | 80,300.00 | 78,900.00 | 79,700.00 | 74,896.97 | 1,591 |
| 2024-05-13 | 79,800.00 | 79,800.00 | 78,900.00 | 78,900.00 | 74,145.18 | 304 |
| 2024-05-10 | 79,700.00 | 79,900.00 | 79,300.00 | 79,800.00 | 74,990.94 | 245 |
| 2024-05-09 | 79,600.00 | 79,700.00 | 78,800.00 | 79,700.00 | 74,896.97 | 410 |
| 2024-05-08 | 79,600.00 | 79,900.00 | 79,200.00 | 79,600.00 | 74,802.99 | 372 |
| 2024-05-07 | 79,900.00 | 80,000.00 | 78,200.00 | 79,100.00 | 74,333.12 | 745 |
| 2024-05-03 | 80,100.00 | 80,100.00 | 78,800.00 | 79,900.00 | 75,084.91 | 453 |
| 2024-05-02 | 78,700.00 | 79,900.00 | 78,700.00 | 79,900.00 | 75,084.91 | 659 |
| 2024-04-30 | 78,900.00 | 79,300.00 | 78,700.00 | 78,700.00 | 73,957.23 | 558 |
| 2024-04-29 | 79,400.00 | 79,400.00 | 78,700.00 | 78,900.00 | 74,145.18 | 1,931 |
| 2024-04-26 | 79,800.00 | 80,100.00 | 79,000.00 | 79,400.00 | 74,615.04 | 808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 3,500.0000 KRW |
| 2024-12-27 | 3,000.0000 KRW |
| 2023-12-27 | 2,800.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,500.0000 KRW |
| 2020-12-29 | 2,100.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.