Mi Chang Oil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	80,500.00	81,300.00	79,800.00	81,000.00	70,727.54	974
2022-05-17	80,800.00	81,300.00	80,100.00	80,300.00	70,116.32	2,024
2022-05-16	81,400.00	82,500.00	80,200.00	81,000.00	70,727.54	1,040
2022-05-13	81,000.00	81,900.00	80,400.00	80,400.00	70,203.63	2,251
2022-05-12	80,200.00	82,200.00	78,700.00	79,500.00	69,417.77	1,764
2022-05-11	78,600.00	80,100.00	78,600.00	80,100.00	69,941.68	540
2022-05-10	80,000.00	80,100.00	77,600.00	78,600.00	68,631.91	1,538
2022-05-09	81,700.00	82,400.00	80,700.00	80,700.00	70,465.59	1,459
2022-05-06	80,800.00	82,000.00	80,100.00	81,700.00	71,338.77	1,395
2022-05-04	82,500.00	83,000.00	81,100.00	81,500.00	71,164.13	1,145
2022-05-03	81,800.00	82,500.00	81,600.00	81,800.00	71,426.09	1,119
2022-05-02	81,600.00	82,700.00	81,200.00	81,800.00	71,426.09	1,489
2022-04-29	80,700.00	85,000.00	80,400.00	81,600.00	71,251.45	10,266
2022-04-28	80,900.00	81,300.00	80,400.00	80,700.00	70,465.59	1,365
2022-04-27	80,000.00	87,500.00	80,000.00	81,000.00	70,727.54	12,752
2022-04-26	79,600.00	80,800.00	79,600.00	80,800.00	70,552.91	435
2022-04-25	81,100.00	81,100.00	79,900.00	80,000.00	69,854.36	1,208
2022-04-22	81,200.00	81,400.00	80,500.00	81,400.00	71,076.81	582
2022-04-21	81,700.00	82,400.00	81,400.00	81,800.00	71,426.09	444
2022-04-20	81,500.00	81,700.00	81,000.00	81,700.00	71,338.77	318
2022-04-19	80,900.00	81,700.00	80,600.00	81,500.00	71,164.13	286
2022-04-18	81,100.00	82,100.00	80,600.00	81,000.00	70,727.54	579
2022-04-15	81,400.00	81,900.00	80,200.00	81,900.00	71,513.40	1,012
2022-04-14	82,300.00	82,500.00	81,000.00	81,400.00	71,076.81	1,232
2022-04-13	81,900.00	82,700.00	81,600.00	82,300.00	71,862.68	302
2022-04-12	81,100.00	82,800.00	80,900.00	81,900.00	71,513.40	1,459
2022-04-11	82,900.00	83,800.00	81,700.00	81,900.00	71,513.40	742
2022-04-08	81,900.00	83,200.00	81,900.00	83,200.00	72,648.54	534
2022-04-07	83,900.00	84,800.00	82,400.00	82,600.00	72,124.63	1,388
2022-04-06	84,700.00	85,400.00	83,400.00	84,000.00	73,347.08	2,107
2022-04-05	84,500.00	85,500.00	83,700.00	84,700.00	73,958.31	1,504
2022-04-04	83,300.00	85,200.00	83,000.00	85,100.00	74,307.58	2,930
2022-04-01	81,600.00	83,300.00	80,400.00	83,300.00	72,735.86	1,385
2022-03-31	82,200.00	82,600.00	80,600.00	81,700.00	71,338.77	1,078
2022-03-30	82,200.00	82,900.00	81,100.00	82,100.00	71,688.04	1,090
2022-03-29	82,000.00	82,800.00	81,700.00	82,200.00	71,775.36	686
2022-03-28	82,500.00	82,900.00	81,500.00	82,100.00	71,688.04	679
2022-03-25	83,800.00	83,800.00	81,100.00	82,600.00	72,124.63	1,425
2022-03-24	83,100.00	85,300.00	82,600.00	83,800.00	73,172.45	3,169
2022-03-23	81,700.00	83,300.00	81,300.00	83,100.00	72,561.22	2,378
2022-03-22	81,100.00	81,600.00	80,400.00	81,600.00	71,251.45	1,862
2022-03-21	80,600.00	81,500.00	80,500.00	80,800.00	70,552.91	366
2022-03-18	80,500.00	81,400.00	79,500.00	81,400.00	71,076.81	1,325
2022-03-17	80,100.00	80,400.00	79,500.00	80,400.00	70,203.63	306
2022-03-16	80,300.00	80,300.00	79,400.00	80,100.00	69,941.68	619
2022-03-15	79,900.00	80,600.00	78,900.00	80,300.00	70,116.32	1,056
2022-03-14	79,600.00	80,200.00	78,100.00	80,000.00	69,854.36	627
2022-03-11	80,300.00	80,400.00	79,000.00	79,600.00	69,505.09	1,554
2022-03-10	79,900.00	80,400.00	76,200.00	79,900.00	69,767.04	1,943
2022-03-08	80,900.00	82,100.00	79,500.00	80,700.00	70,465.59	3,321
2022-03-07	82,700.00	84,000.00	80,600.00	81,300.00	70,989.50	2,318
2022-03-04	82,200.00	82,200.00	80,500.00	81,300.00	70,989.50	2,070
2022-03-03	82,700.00	83,000.00	80,500.00	81,300.00	70,989.50	4,020
2022-03-02	81,100.00	84,200.00	80,000.00	82,000.00	71,600.72	7,787
2022-02-28	80,800.00	81,000.00	78,500.00	79,000.00	68,981.18	5,119
2022-02-25	82,500.00	84,300.00	79,100.00	79,900.00	69,767.04	17,935
2022-02-24	81,400.00	91,800.00	80,300.00	85,800.00	74,918.80	62,034
2022-02-23	79,900.00	81,900.00	79,900.00	81,400.00	71,076.81	2,051
2022-02-22	81,700.00	82,100.00	78,800.00	81,500.00	71,164.13	4,150
2022-02-21	81,700.00	82,400.00	80,600.00	81,400.00	71,076.81	1,674

← NewerPage 19 of 21 · 1,228 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.