Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 79,800.00 | 80,100.00 | 79,000.00 | 79,400.00 | 74,615.04 | 808 |
| 2024-04-25 | 79,800.00 | 80,000.00 | 79,200.00 | 79,800.00 | 74,990.94 | 3,318 |
| 2024-04-24 | 79,500.00 | 79,800.00 | 78,900.00 | 79,800.00 | 74,990.94 | 1,416 |
| 2024-04-23 | 78,600.00 | 79,400.00 | 78,000.00 | 79,400.00 | 74,615.04 | 1,171 |
| 2024-04-22 | 78,000.00 | 78,600.00 | 76,500.00 | 78,600.00 | 73,863.26 | 2,312 |
| 2024-04-19 | 75,900.00 | 80,800.00 | 75,200.00 | 78,000.00 | 73,299.41 | 14,017 |
| 2024-04-18 | 74,900.00 | 76,600.00 | 74,900.00 | 75,900.00 | 71,325.97 | 2,744 |
| 2024-04-17 | 74,700.00 | 75,400.00 | 74,600.00 | 74,900.00 | 70,386.23 | 658 |
| 2024-04-16 | 75,100.00 | 75,700.00 | 73,800.00 | 74,600.00 | 70,104.31 | 1,641 |
| 2024-04-15 | 77,300.00 | 80,000.00 | 73,600.00 | 75,100.00 | 70,574.18 | 21,685 |
| 2024-04-12 | 77,400.00 | 77,400.00 | 74,600.00 | 77,200.00 | 72,547.63 | 274 |
| 2024-04-11 | 76,100.00 | 77,400.00 | 74,400.00 | 77,400.00 | 72,735.57 | 2,406 |
| 2024-04-09 | 77,500.00 | 77,700.00 | 74,200.00 | 74,200.00 | 69,728.42 | 3,233 |
| 2024-04-08 | 77,700.00 | 77,900.00 | 77,100.00 | 77,500.00 | 72,829.55 | 674 |
| 2024-04-05 | 78,600.00 | 79,000.00 | 77,400.00 | 77,700.00 | 73,017.49 | 783 |
| 2024-04-04 | 78,900.00 | 79,600.00 | 78,400.00 | 78,600.00 | 73,863.26 | 1,209 |
| 2024-04-03 | 78,900.00 | 79,300.00 | 78,300.00 | 78,900.00 | 74,145.18 | 662 |
| 2024-04-02 | 78,300.00 | 78,900.00 | 77,200.00 | 78,900.00 | 74,145.18 | 938 |
| 2024-04-01 | 78,100.00 | 78,800.00 | 77,800.00 | 78,300.00 | 73,581.33 | 966 |
| 2024-03-29 | 77,600.00 | 78,800.00 | 77,000.00 | 78,100.00 | 73,393.39 | 517 |
| 2024-03-28 | 77,800.00 | 77,800.00 | 77,100.00 | 77,600.00 | 72,923.52 | 521 |
| 2024-03-27 | 78,800.00 | 79,800.00 | 76,600.00 | 77,100.00 | 72,453.65 | 3,335 |
| 2024-03-26 | 79,600.00 | 80,300.00 | 78,800.00 | 78,800.00 | 74,051.20 | 2,631 |
| 2024-03-25 | 80,300.00 | 80,300.00 | 79,300.00 | 79,600.00 | 74,802.99 | 604 |
| 2024-03-22 | 79,000.00 | 80,300.00 | 78,400.00 | 80,300.00 | 75,460.81 | 629 |
| 2024-03-21 | 79,100.00 | 79,100.00 | 77,700.00 | 78,800.00 | 74,051.20 | 2,769 |
| 2024-03-20 | 79,800.00 | 79,800.00 | 78,000.00 | 79,100.00 | 74,333.12 | 1,934 |
| 2024-03-19 | 80,100.00 | 80,100.00 | 79,000.00 | 79,100.00 | 74,333.12 | 1,156 |
| 2024-03-18 | 80,000.00 | 80,800.00 | 79,800.00 | 80,100.00 | 75,272.86 | 1,633 |
| 2024-03-15 | 79,500.00 | 79,900.00 | 79,400.00 | 79,800.00 | 74,990.94 | 288 |
| 2024-03-14 | 80,000.00 | 80,300.00 | 79,200.00 | 79,300.00 | 74,521.07 | 2,559 |
| 2024-03-13 | 80,700.00 | 80,700.00 | 79,700.00 | 79,800.00 | 74,990.94 | 786 |
| 2024-03-12 | 80,000.00 | 80,400.00 | 79,600.00 | 79,600.00 | 74,802.99 | 3,744 |
| 2024-03-11 | 80,600.00 | 80,600.00 | 79,800.00 | 79,800.00 | 74,990.94 | 10,439 |
| 2024-03-08 | 79,800.00 | 80,600.00 | 79,800.00 | 80,400.00 | 75,554.78 | 346 |
| 2024-03-07 | 80,600.00 | 80,600.00 | 79,500.00 | 79,500.00 | 74,709.02 | 3,403 |
| 2024-03-06 | 80,700.00 | 80,700.00 | 80,300.00 | 80,300.00 | 75,460.81 | 2,316 |
| 2024-03-05 | 79,400.00 | 80,500.00 | 79,400.00 | 80,500.00 | 75,648.75 | 633 |
| 2024-03-04 | 80,400.00 | 80,500.00 | 79,300.00 | 79,300.00 | 74,521.07 | 607 |
| 2024-02-29 | 79,800.00 | 80,500.00 | 79,500.00 | 80,500.00 | 75,648.75 | 231 |
| 2024-02-28 | 80,400.00 | 80,400.00 | 78,600.00 | 80,300.00 | 75,460.81 | 746 |
| 2024-02-27 | 80,000.00 | 80,500.00 | 79,100.00 | 80,400.00 | 75,554.78 | 793 |
| 2024-02-26 | 79,800.00 | 80,400.00 | 79,300.00 | 80,000.00 | 75,178.89 | 1,124 |
| 2024-02-23 | 80,300.00 | 80,300.00 | 79,200.00 | 79,800.00 | 74,990.94 | 1,091 |
| 2024-02-22 | 79,100.00 | 80,400.00 | 79,100.00 | 79,900.00 | 75,084.91 | 1,033 |
| 2024-02-21 | 80,300.00 | 80,400.00 | 79,300.00 | 79,600.00 | 74,802.99 | 761 |
| 2024-02-20 | 80,000.00 | 80,400.00 | 79,100.00 | 80,300.00 | 75,460.81 | 832 |
| 2024-02-19 | 77,900.00 | 80,200.00 | 77,900.00 | 79,700.00 | 74,896.97 | 1,448 |
| 2024-02-16 | 80,100.00 | 80,700.00 | 79,700.00 | 79,700.00 | 74,896.97 | 679 |
| 2024-02-15 | 80,000.00 | 81,100.00 | 80,000.00 | 80,100.00 | 75,272.86 | 1,477 |
| 2024-02-14 | 79,600.00 | 80,500.00 | 79,300.00 | 80,500.00 | 75,648.75 | 1,810 |
| 2024-02-13 | 79,900.00 | 80,400.00 | 79,200.00 | 79,600.00 | 74,802.99 | 513 |
| 2024-02-08 | 79,200.00 | 80,100.00 | 79,100.00 | 80,000.00 | 75,178.89 | 1,562 |
| 2024-02-07 | 79,700.00 | 80,100.00 | 78,900.00 | 79,200.00 | 74,427.10 | 849 |
| 2024-02-06 | 79,200.00 | 80,100.00 | 79,000.00 | 79,700.00 | 74,896.97 | 3,022 |
| 2024-02-05 | 78,200.00 | 79,700.00 | 78,200.00 | 79,200.00 | 74,427.10 | 3,751 |
| 2024-02-02 | 77,500.00 | 78,500.00 | 76,300.00 | 78,200.00 | 73,487.36 | 3,398 |
| 2024-02-01 | 73,700.00 | 77,500.00 | 73,700.00 | 77,500.00 | 72,829.55 | 2,193 |
| 2024-01-31 | 75,300.00 | 75,400.00 | 74,200.00 | 74,200.00 | 69,728.42 | 1,104 |
| 2024-01-30 | 74,400.00 | 75,800.00 | 74,400.00 | 75,300.00 | 70,762.13 | 4,240 |
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.