Mi Chang Oil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	65,300.00	66,000.00	65,200.00	66,000.00	59,653.37	485
2023-05-03	65,500.00	66,300.00	65,100.00	65,800.00	59,472.60	1,608
2023-05-02	65,000.00	65,800.00	65,000.00	65,500.00	59,201.45	539
2023-04-28	65,400.00	65,500.00	64,800.00	65,100.00	58,839.91	1,002
2023-04-27	65,500.00	65,900.00	64,700.00	65,100.00	58,839.91	4,970
2023-04-26	66,400.00	66,900.00	65,300.00	65,700.00	59,382.22	2,345
2023-04-25	67,100.00	67,300.00	66,200.00	66,400.00	60,014.90	2,085
2023-04-24	66,500.00	67,200.00	66,300.00	67,100.00	60,647.59	917
2023-04-21	66,000.00	66,900.00	65,600.00	66,800.00	60,376.44	2,225
2023-04-20	66,700.00	66,700.00	65,800.00	66,000.00	59,653.37	1,576
2023-04-19	66,700.00	67,000.00	66,400.00	66,700.00	60,286.06	905
2023-04-18	67,300.00	67,300.00	66,400.00	66,700.00	60,286.06	1,163
2023-04-17	66,900.00	67,100.00	66,600.00	66,900.00	60,466.82	919
2023-04-14	65,600.00	66,900.00	65,500.00	66,900.00	60,466.82	3,185
2023-04-13	65,500.00	65,700.00	65,200.00	65,600.00	59,291.83	2,949
2023-04-12	65,500.00	66,000.00	65,300.00	65,500.00	59,201.45	1,849
2023-04-11	65,800.00	66,000.00	65,400.00	65,500.00	59,201.45	1,733
2023-04-10	68,400.00	68,400.00	65,600.00	65,800.00	59,472.60	2,190
2023-04-07	66,000.00	66,600.00	65,600.00	66,500.00	60,105.29	1,301
2023-04-06	66,100.00	66,100.00	65,500.00	66,000.00	59,653.37	961
2023-04-05	66,900.00	66,900.00	65,700.00	66,100.00	59,743.75	2,107
2023-04-04	67,900.00	67,900.00	65,900.00	66,200.00	59,834.14	5,042
2023-04-03	67,000.00	67,100.00	65,700.00	66,200.00	59,834.14	3,390
2023-03-31	66,100.00	66,200.00	65,300.00	65,900.00	59,562.99	1,666
2023-03-30	66,000.00	66,000.00	65,700.00	66,000.00	59,653.37	914
2023-03-29	66,200.00	66,700.00	65,900.00	66,000.00	59,653.37	591
2023-03-28	66,700.00	66,700.00	65,500.00	66,200.00	59,834.14	776
2023-03-27	66,100.00	66,400.00	65,300.00	66,000.00	59,653.37	1,001
2023-03-24	66,000.00	66,400.00	65,600.00	66,000.00	59,653.37	957
2023-03-23	66,100.00	67,200.00	65,300.00	65,900.00	59,562.99	2,352
2023-03-22	67,100.00	67,300.00	66,100.00	66,400.00	60,014.90	3,495
2023-03-21	67,600.00	67,700.00	65,600.00	66,500.00	60,105.29	1,992
2023-03-20	67,400.00	67,600.00	66,500.00	66,900.00	60,466.82	1,757
2023-03-17	66,700.00	68,000.00	66,700.00	67,600.00	61,099.51	1,017
2023-03-16	67,800.00	67,800.00	66,800.00	67,200.00	60,737.98	2,307
2023-03-15	68,100.00	68,300.00	66,500.00	67,900.00	61,370.66	4,740
2023-03-14	69,400.00	69,600.00	68,000.00	68,000.00	61,461.05	1,270
2023-03-13	68,900.00	69,600.00	68,300.00	69,600.00	62,907.19	312
2023-03-10	68,500.00	69,300.00	68,300.00	69,000.00	62,364.89	1,670
2023-03-09	69,700.00	69,700.00	66,800.00	68,500.00	61,912.97	4,948
2023-03-08	70,600.00	70,600.00	69,200.00	69,700.00	62,997.57	1,137
2023-03-07	70,100.00	70,900.00	69,900.00	70,600.00	63,811.03	2,223
2023-03-06	71,000.00	71,100.00	69,400.00	70,400.00	63,630.26	3,527
2023-03-03	70,900.00	71,400.00	70,800.00	71,100.00	64,262.95	657
2023-03-02	71,100.00	71,300.00	71,000.00	71,100.00	64,262.95	207
2023-02-28	71,300.00	71,500.00	70,800.00	71,100.00	64,262.95	438
2023-02-27	71,600.00	71,700.00	71,100.00	71,300.00	64,443.72	250
2023-02-24	71,300.00	71,700.00	71,200.00	71,700.00	64,805.25	262
2023-02-23	70,700.00	71,900.00	70,500.00	71,700.00	64,805.25	1,630
2023-02-22	72,500.00	72,700.00	70,800.00	71,400.00	64,534.10	2,001
2023-02-21	70,600.00	73,100.00	70,600.00	72,500.00	65,528.32	1,105
2023-02-20	71,100.00	71,100.00	70,400.00	70,600.00	63,811.03	1,466
2023-02-17	71,600.00	71,600.00	70,500.00	71,100.00	64,262.95	3,421
2023-02-16	71,600.00	72,000.00	71,400.00	71,800.00	64,895.64	1,471
2023-02-15	72,800.00	72,900.00	71,600.00	72,000.00	65,076.40	973
2023-02-14	72,800.00	72,900.00	72,500.00	72,900.00	65,889.86	1,007
2023-02-13	72,700.00	73,000.00	72,600.00	72,900.00	65,889.86	716
2023-02-10	73,600.00	74,100.00	72,500.00	72,700.00	65,709.09	2,260
2023-02-09	73,600.00	74,600.00	73,200.00	74,500.00	67,336.00	1,589
2023-02-08	73,900.00	73,900.00	73,300.00	73,600.00	66,522.55	791

← NewerPage 15 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.