Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 74,500.00 | 76,100.00 | 74,500.00 | 75,700.00 | 66,099.69 | 651 |
| 2022-11-10 | 75,100.00 | 75,300.00 | 74,300.00 | 75,300.00 | 65,750.42 | 223 |
| 2022-11-09 | 76,100.00 | 76,700.00 | 74,700.00 | 75,000.00 | 65,488.47 | 475 |
| 2022-11-08 | 74,800.00 | 76,300.00 | 74,300.00 | 76,300.00 | 66,623.60 | 540 |
| 2022-11-07 | 73,700.00 | 75,000.00 | 73,400.00 | 74,800.00 | 65,313.83 | 423 |
| 2022-11-04 | 73,700.00 | 74,100.00 | 73,500.00 | 73,700.00 | 64,353.33 | 597 |
| 2022-11-03 | 73,800.00 | 75,300.00 | 73,700.00 | 74,200.00 | 64,789.92 | 122 |
| 2022-11-02 | 74,600.00 | 74,700.00 | 73,700.00 | 74,600.00 | 65,139.19 | 175 |
| 2022-11-01 | 74,400.00 | 74,400.00 | 73,800.00 | 73,900.00 | 64,527.97 | 189 |
| 2022-10-31 | 74,600.00 | 74,700.00 | 74,400.00 | 74,400.00 | 64,964.56 | 336 |
| 2022-10-28 | 75,000.00 | 76,400.00 | 74,600.00 | 74,700.00 | 65,226.51 | 328 |
| 2022-10-27 | 74,200.00 | 75,800.00 | 74,200.00 | 75,800.00 | 66,187.01 | 298 |
| 2022-10-26 | 75,700.00 | 75,700.00 | 73,800.00 | 75,000.00 | 65,488.47 | 235 |
| 2022-10-25 | 74,900.00 | 74,900.00 | 74,000.00 | 74,900.00 | 65,401.15 | 121 |
| 2022-10-24 | 75,000.00 | 75,000.00 | 74,200.00 | 74,900.00 | 65,401.15 | 276 |
| 2022-10-21 | 74,200.00 | 75,000.00 | 74,200.00 | 75,000.00 | 65,488.47 | 59 |
| 2022-10-20 | 74,500.00 | 75,000.00 | 73,400.00 | 75,000.00 | 65,488.47 | 220 |
| 2022-10-19 | 74,000.00 | 74,800.00 | 73,800.00 | 74,500.00 | 65,051.88 | 371 |
| 2022-10-18 | 74,200.00 | 74,800.00 | 73,600.00 | 74,500.00 | 65,051.88 | 446 |
| 2022-10-17 | 74,000.00 | 74,000.00 | 73,100.00 | 74,000.00 | 64,615.29 | 216 |
| 2022-10-14 | 73,600.00 | 74,300.00 | 72,900.00 | 74,300.00 | 64,877.24 | 513 |
| 2022-10-13 | 74,000.00 | 74,000.00 | 73,100.00 | 73,500.00 | 64,178.70 | 151 |
| 2022-10-12 | 73,900.00 | 74,500.00 | 73,400.00 | 74,000.00 | 64,615.29 | 138 |
| 2022-10-11 | 75,200.00 | 75,200.00 | 73,700.00 | 73,700.00 | 64,353.33 | 388 |
| 2022-10-07 | 75,100.00 | 75,300.00 | 74,800.00 | 75,300.00 | 65,750.42 | 208 |
| 2022-10-06 | 74,800.00 | 75,600.00 | 74,400.00 | 75,600.00 | 66,012.37 | 409 |
| 2022-10-05 | 74,000.00 | 74,900.00 | 74,000.00 | 74,000.00 | 64,615.29 | 389 |
| 2022-10-04 | 73,200.00 | 74,300.00 | 73,200.00 | 73,900.00 | 64,527.97 | 371 |
| 2022-09-30 | 73,000.00 | 74,500.00 | 72,300.00 | 73,900.00 | 64,527.97 | 223 |
| 2022-09-29 | 73,700.00 | 74,400.00 | 73,400.00 | 73,900.00 | 64,527.97 | 549 |
| 2022-09-28 | 74,500.00 | 74,500.00 | 72,000.00 | 73,300.00 | 64,004.06 | 1,791 |
| 2022-09-27 | 74,600.00 | 75,400.00 | 73,900.00 | 74,600.00 | 65,139.19 | 2,355 |
| 2022-09-26 | 75,900.00 | 75,900.00 | 74,000.00 | 75,400.00 | 65,837.74 | 747 |
| 2022-09-23 | 75,900.00 | 77,300.00 | 75,900.00 | 76,000.00 | 66,361.64 | 526 |
| 2022-09-22 | 77,300.00 | 78,200.00 | 75,900.00 | 76,100.00 | 66,448.96 | 1,134 |
| 2022-09-21 | 77,600.00 | 77,900.00 | 77,000.00 | 77,000.00 | 67,234.82 | 179 |
| 2022-09-20 | 76,100.00 | 78,000.00 | 76,100.00 | 77,100.00 | 67,322.14 | 212 |
| 2022-09-19 | 77,500.00 | 77,500.00 | 76,300.00 | 76,400.00 | 66,710.92 | 599 |
| 2022-09-16 | 78,000.00 | 78,000.00 | 77,500.00 | 77,500.00 | 67,671.41 | 409 |
| 2022-09-15 | 77,700.00 | 78,200.00 | 77,500.00 | 78,000.00 | 68,108.00 | 368 |
| 2022-09-14 | 77,900.00 | 78,300.00 | 76,600.00 | 78,200.00 | 68,282.64 | 475 |
| 2022-09-13 | 78,100.00 | 78,500.00 | 77,400.00 | 78,400.00 | 68,457.28 | 969 |
| 2022-09-08 | 77,700.00 | 78,500.00 | 77,700.00 | 78,100.00 | 68,195.32 | 360 |
| 2022-09-07 | 77,400.00 | 77,800.00 | 76,800.00 | 77,700.00 | 67,846.05 | 579 |
| 2022-09-06 | 76,600.00 | 77,900.00 | 76,300.00 | 77,400.00 | 67,584.10 | 2,132 |
| 2022-09-05 | 77,000.00 | 79,500.00 | 75,900.00 | 77,300.00 | 67,496.78 | 4,865 |
| 2022-09-02 | 76,400.00 | 77,000.00 | 76,200.00 | 77,000.00 | 67,234.82 | 536 |
| 2022-09-01 | 76,200.00 | 77,200.00 | 76,000.00 | 76,400.00 | 66,710.92 | 1,214 |
| 2022-08-31 | 76,800.00 | 78,600.00 | 76,300.00 | 76,700.00 | 66,972.87 | 562 |
| 2022-08-30 | 77,100.00 | 79,400.00 | 76,500.00 | 76,800.00 | 67,060.19 | 1,977 |
| 2022-08-29 | 77,400.00 | 77,700.00 | 76,500.00 | 76,800.00 | 67,060.19 | 881 |
| 2022-08-26 | 77,600.00 | 78,200.00 | 77,500.00 | 78,000.00 | 68,108.00 | 870 |
| 2022-08-25 | 76,900.00 | 78,200.00 | 76,900.00 | 77,500.00 | 67,671.41 | 637 |
| 2022-08-24 | 77,600.00 | 79,000.00 | 76,500.00 | 76,800.00 | 67,060.19 | 2,188 |
| 2022-08-23 | 77,900.00 | 83,200.00 | 77,600.00 | 77,600.00 | 67,758.73 | 7,401 |
| 2022-08-22 | 78,600.00 | 79,600.00 | 77,800.00 | 78,100.00 | 68,195.32 | 2,379 |
| 2022-08-19 | 80,700.00 | 80,700.00 | 78,900.00 | 79,000.00 | 68,981.18 | 3,972 |
| 2022-08-18 | 81,800.00 | 81,900.00 | 79,800.00 | 81,500.00 | 71,164.13 | 2,707 |
| 2022-08-17 | 82,100.00 | 83,300.00 | 81,000.00 | 82,500.00 | 72,037.31 | 1,661 |
| 2022-08-16 | 82,800.00 | 83,000.00 | 81,800.00 | 82,400.00 | 71,949.99 | 1,468 |
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.