Mi Chang Oil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	82,800.00	85,000.00	82,700.00	83,700.00	73,085.13	1,750
2022-08-11	82,600.00	83,500.00	82,100.00	82,700.00	72,211.95	797
2022-08-10	82,100.00	83,200.00	81,900.00	82,200.00	71,775.36	725
2022-08-09	81,500.00	82,500.00	81,500.00	82,100.00	71,688.04	880
2022-08-08	80,900.00	82,200.00	80,600.00	81,700.00	71,338.77	424
2022-08-05	80,700.00	81,000.00	80,000.00	81,000.00	70,727.54	408
2022-08-04	80,000.00	80,800.00	79,700.00	80,800.00	70,552.91	456
2022-08-03	80,000.00	80,000.00	79,400.00	80,000.00	69,854.36	352
2022-08-02	80,400.00	80,500.00	79,700.00	80,000.00	69,854.36	603
2022-08-01	80,200.00	80,700.00	79,700.00	80,500.00	70,290.95	593
2022-07-29	79,700.00	80,600.00	79,600.00	80,300.00	70,116.32	228
2022-07-28	79,800.00	80,500.00	79,700.00	80,500.00	70,290.95	119
2022-07-27	79,900.00	79,900.00	79,000.00	79,800.00	69,679.73	260
2022-07-26	79,900.00	80,000.00	79,400.00	80,000.00	69,854.36	204
2022-07-25	81,100.00	81,100.00	80,000.00	80,000.00	69,854.36	149
2022-07-22	81,300.00	81,300.00	79,500.00	80,800.00	70,552.91	434
2022-07-21	80,800.00	82,000.00	79,800.00	80,900.00	70,640.22	296
2022-07-20	81,100.00	81,100.00	80,200.00	80,700.00	70,465.59	351
2022-07-19	80,400.00	80,900.00	79,900.00	80,400.00	70,203.63	178
2022-07-18	79,700.00	80,900.00	79,700.00	80,400.00	70,203.63	1,066
2022-07-15	79,400.00	80,100.00	79,400.00	79,700.00	69,592.41	237
2022-07-14	78,700.00	79,700.00	78,600.00	79,400.00	69,330.46	374
2022-07-13	79,000.00	79,100.00	77,900.00	79,000.00	68,981.18	613
2022-07-12	79,900.00	79,900.00	79,000.00	79,000.00	68,981.18	320
2022-07-11	81,100.00	81,100.00	79,600.00	79,900.00	69,767.04	383
2022-07-08	81,700.00	81,700.00	79,800.00	81,600.00	71,251.45	310
2022-07-07	79,200.00	81,700.00	78,800.00	81,700.00	71,338.77	541
2022-07-06	79,900.00	80,300.00	78,500.00	78,800.00	68,806.55	1,368
2022-07-05	80,000.00	80,000.00	79,100.00	79,900.00	69,767.04	385
2022-07-04	79,900.00	80,000.00	79,000.00	79,800.00	69,679.73	662
2022-07-01	80,400.00	80,400.00	78,500.00	79,900.00	69,767.04	832
2022-06-30	80,100.00	80,800.00	79,500.00	80,800.00	70,552.91	203
2022-06-29	80,800.00	80,900.00	79,100.00	80,900.00	70,640.22	571
2022-06-28	81,100.00	81,400.00	79,600.00	81,400.00	71,076.81	507
2022-06-27	80,000.00	81,400.00	79,900.00	81,200.00	70,902.18	639
2022-06-24	79,500.00	80,800.00	79,500.00	80,600.00	70,378.27	910
2022-06-23	80,900.00	80,900.00	78,900.00	80,000.00	69,854.36	2,317
2022-06-22	83,600.00	83,900.00	81,300.00	81,600.00	71,251.45	912
2022-06-21	82,400.00	84,200.00	82,000.00	84,200.00	73,521.72	713
2022-06-20	86,100.00	86,100.00	82,200.00	82,400.00	71,949.99	909
2022-06-17	84,800.00	86,000.00	82,000.00	86,000.00	75,093.44	875
2022-06-16	85,100.00	86,000.00	85,100.00	86,000.00	75,093.44	1,010
2022-06-15	85,100.00	87,800.00	84,400.00	85,300.00	74,482.21	1,414
2022-06-14	87,000.00	87,600.00	81,500.00	86,000.00	75,093.44	3,123
2022-06-13	89,200.00	90,000.00	87,100.00	87,600.00	76,490.53	2,268
2022-06-10	89,300.00	91,500.00	88,600.00	90,000.00	78,586.16	2,065
2022-06-09	91,800.00	92,200.00	88,800.00	89,300.00	77,974.93	2,336
2022-06-08	89,700.00	92,000.00	88,100.00	91,000.00	79,459.34	5,328
2022-06-07	84,300.00	90,000.00	84,200.00	89,000.00	77,712.98	11,308
2022-06-03	83,500.00	84,300.00	82,900.00	84,300.00	73,609.03	1,809
2022-06-02	82,000.00	83,500.00	81,900.00	83,500.00	72,910.49	2,643
2022-05-31	80,600.00	82,100.00	80,400.00	82,100.00	71,688.04	1,564
2022-05-30	80,500.00	81,000.00	80,300.00	80,400.00	70,203.63	455
2022-05-27	80,000.00	80,800.00	79,800.00	80,500.00	70,290.95	404
2022-05-26	80,000.00	80,600.00	79,800.00	80,000.00	69,854.36	339
2022-05-25	79,200.00	80,500.00	79,200.00	80,300.00	70,116.32	359
2022-05-24	80,900.00	81,000.00	79,100.00	79,100.00	69,068.50	1,125
2022-05-23	80,700.00	81,600.00	80,500.00	80,900.00	70,640.22	263
2022-05-20	79,800.00	80,800.00	79,800.00	80,700.00	70,465.59	202
2022-05-19	81,000.00	81,000.00	79,700.00	79,700.00	69,592.41	1,260

← NewerPage 18 of 21 · 1,223 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.