Mi Chang Oil historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	71,500.00	72,800.00	71,500.00	72,500.00	65,528.32	456
2023-10-31	72,000.00	73,000.00	71,200.00	72,400.00	65,437.94	2,050
2023-10-30	70,800.00	73,000.00	70,800.00	72,000.00	65,076.40	3,738
2023-10-27	71,600.00	71,700.00	71,100.00	71,500.00	64,624.48	430
2023-10-26	71,600.00	71,900.00	70,500.00	71,000.00	64,172.56	762
2023-10-25	70,200.00	71,600.00	69,900.00	71,600.00	64,714.87	438
2023-10-24	71,600.00	71,600.00	70,100.00	70,300.00	63,539.88	1,524
2023-10-23	72,300.00	73,300.00	71,100.00	71,600.00	64,714.87	851
2023-10-20	70,900.00	73,200.00	70,500.00	72,700.00	65,709.09	3,538
2023-10-19	71,800.00	71,800.00	70,500.00	70,900.00	64,082.18	1,983
2023-10-18	72,000.00	72,600.00	71,200.00	71,900.00	64,986.02	2,997
2023-10-17	71,400.00	72,300.00	71,400.00	71,700.00	64,805.25	1,933
2023-10-16	73,500.00	75,200.00	68,700.00	71,400.00	64,534.10	8,735
2023-10-13	71,100.00	73,500.00	70,400.00	72,300.00	65,347.55	5,972
2023-10-12	72,100.00	72,100.00	71,100.00	71,100.00	64,262.95	1,267
2023-10-11	70,800.00	72,400.00	70,300.00	72,100.00	65,166.79	6,889
2023-10-10	72,300.00	74,100.00	70,700.00	73,700.00	66,612.93	13,005
2023-10-06	71,200.00	71,800.00	69,900.00	70,500.00	63,720.64	1,062
2023-10-05	70,300.00	71,300.00	70,300.00	71,200.00	64,353.33	758
2023-10-04	71,300.00	71,300.00	70,300.00	71,300.00	64,443.72	826
2023-09-27	70,700.00	71,400.00	70,300.00	71,300.00	64,443.72	780
2023-09-26	71,400.00	71,500.00	70,600.00	70,700.00	63,901.41	399
2023-09-25	71,100.00	71,800.00	70,900.00	71,400.00	64,534.10	454
2023-09-22	71,900.00	72,000.00	70,300.00	70,900.00	64,082.18	744
2023-09-21	72,000.00	72,000.00	71,400.00	71,900.00	64,986.02	1,774
2023-09-20	71,500.00	72,000.00	71,100.00	72,000.00	65,076.40	1,736
2023-09-19	71,300.00	71,900.00	70,700.00	71,500.00	64,624.48	1,285
2023-09-18	71,700.00	72,100.00	71,000.00	71,300.00	64,443.72	1,086
2023-09-15	71,300.00	72,100.00	71,000.00	71,700.00	64,805.25	1,670
2023-09-14	71,100.00	71,500.00	70,200.00	71,300.00	64,443.72	2,072
2023-09-13	70,900.00	72,500.00	70,500.00	71,100.00	64,262.95	1,677
2023-09-12	71,600.00	71,700.00	70,600.00	70,900.00	64,082.18	479
2023-09-11	71,100.00	71,900.00	70,900.00	71,100.00	64,262.95	727
2023-09-08	70,800.00	71,400.00	70,600.00	71,100.00	64,262.95	581
2023-09-07	71,000.00	71,500.00	70,600.00	71,400.00	64,534.10	1,288
2023-09-06	71,500.00	71,500.00	70,700.00	71,000.00	64,172.56	682
2023-09-05	70,300.00	71,000.00	70,300.00	70,900.00	64,082.18	170
2023-09-04	70,700.00	71,100.00	70,000.00	71,100.00	64,262.95	477
2023-09-01	70,800.00	71,200.00	70,400.00	71,000.00	64,172.56	725
2023-08-31	71,300.00	71,400.00	70,200.00	70,800.00	63,991.80	746
2023-08-30	70,500.00	71,400.00	70,300.00	71,100.00	64,262.95	743
2023-08-29	70,900.00	71,700.00	70,500.00	71,500.00	64,624.48	1,883
2023-08-28	70,500.00	71,300.00	69,600.00	71,000.00	64,172.56	1,260
2023-08-25	71,500.00	71,600.00	70,100.00	70,500.00	63,720.64	1,302
2023-08-24	70,600.00	71,800.00	70,300.00	71,700.00	64,805.25	1,587
2023-08-23	70,500.00	70,900.00	69,900.00	70,900.00	64,082.18	1,491
2023-08-22	69,800.00	70,500.00	69,400.00	70,500.00	63,720.64	1,156
2023-08-21	69,400.00	69,800.00	69,000.00	69,800.00	63,087.96	1,034
2023-08-18	68,600.00	69,900.00	68,600.00	69,500.00	62,816.81	890
2023-08-17	69,200.00	69,800.00	68,500.00	69,600.00	62,907.19	1,405
2023-08-16	68,700.00	70,200.00	68,700.00	69,900.00	63,178.34	1,602
2023-08-14	69,100.00	70,400.00	68,700.00	70,400.00	63,630.26	4,490
2023-08-11	66,700.00	68,900.00	66,400.00	68,900.00	62,274.50	2,527
2023-08-10	66,800.00	67,200.00	66,400.00	66,900.00	60,466.82	1,675
2023-08-09	66,800.00	66,800.00	66,400.00	66,700.00	60,286.06	250
2023-08-08	66,700.00	67,100.00	65,900.00	66,000.00	59,653.37	519
2023-08-07	66,400.00	66,900.00	65,500.00	66,300.00	59,924.52	490
2023-08-04	66,400.00	66,400.00	65,900.00	66,000.00	59,653.37	353
2023-08-03	65,700.00	67,100.00	65,600.00	66,000.00	59,653.37	356
2023-08-02	66,200.00	66,200.00	65,800.00	66,000.00	59,653.37	1,075

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.