Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 143,800.00 | 146,900.00 | 141,400.00 | 143,100.00 | 143,100.00 | 5,316 |
| 2026-07-15 | 138,200.00 | 144,000.00 | 138,200.00 | 143,800.00 | 143,800.00 | 2,764 |
| 2026-07-14 | 139,800.00 | 142,000.00 | 133,700.00 | 138,200.00 | 138,200.00 | 4,347 |
| 2026-07-13 | 137,900.00 | 142,000.00 | 136,800.00 | 139,200.00 | 139,200.00 | 3,654 |
| 2026-07-10 | 139,900.00 | 141,300.00 | 135,500.00 | 139,200.00 | 139,200.00 | 2,899 |
| 2026-07-09 | 139,900.00 | 141,100.00 | 132,900.00 | 136,800.00 | 136,800.00 | 3,315 |
| 2026-07-08 | 136,100.00 | 141,500.00 | 134,000.00 | 140,400.00 | 140,400.00 | 4,006 |
| 2026-07-07 | 136,600.00 | 140,300.00 | 134,500.00 | 136,100.00 | 136,100.00 | 1,004 |
| 2026-07-06 | 138,200.00 | 139,900.00 | 135,800.00 | 136,600.00 | 136,600.00 | 2,220 |
| 2026-07-03 | 140,200.00 | 140,800.00 | 135,200.00 | 138,200.00 | 138,200.00 | 1,889 |
| 2026-07-02 | 136,000.00 | 142,500.00 | 134,100.00 | 140,100.00 | 140,100.00 | 4,616 |
| 2026-07-01 | 132,500.00 | 136,300.00 | 130,400.00 | 136,000.00 | 136,000.00 | 3,001 |
| 2026-06-30 | 130,000.00 | 132,800.00 | 127,200.00 | 131,400.00 | 131,400.00 | 2,464 |
| 2026-06-29 | 126,200.00 | 129,700.00 | 122,800.00 | 129,500.00 | 129,500.00 | 2,750 |
| 2026-06-26 | 124,800.00 | 126,700.00 | 122,100.00 | 126,200.00 | 126,200.00 | 3,376 |
| 2026-06-25 | 130,100.00 | 130,100.00 | 123,200.00 | 123,800.00 | 123,800.00 | 5,532 |
| 2026-06-24 | 126,500.00 | 130,000.00 | 124,700.00 | 130,000.00 | 130,000.00 | 4,396 |
| 2026-06-23 | 126,000.00 | 138,000.00 | 125,500.00 | 126,500.00 | 126,500.00 | 11,793 |
| 2026-06-22 | 124,700.00 | 127,100.00 | 122,500.00 | 123,000.00 | 123,000.00 | 3,707 |
| 2026-06-19 | 126,400.00 | 126,500.00 | 121,500.00 | 123,000.00 | 123,000.00 | 2,335 |
| 2026-06-18 | 128,200.00 | 128,200.00 | 125,800.00 | 125,800.00 | 125,800.00 | 716 |
| 2026-06-17 | 126,100.00 | 129,200.00 | 124,300.00 | 125,700.00 | 125,700.00 | 3,709 |
| 2026-06-16 | 126,000.00 | 129,400.00 | 126,000.00 | 126,000.00 | 126,000.00 | 1,951 |
| 2026-06-15 | 128,500.00 | 129,900.00 | 125,900.00 | 125,900.00 | 125,900.00 | 1,138 |
| 2026-06-12 | 126,500.00 | 129,400.00 | 122,700.00 | 125,900.00 | 125,900.00 | 3,935 |
| 2026-06-11 | 122,000.00 | 126,000.00 | 118,100.00 | 124,900.00 | 124,900.00 | 4,062 |
| 2026-06-10 | 119,700.00 | 121,600.00 | 118,000.00 | 119,600.00 | 119,600.00 | 2,721 |
| 2026-06-09 | 119,100.00 | 122,000.00 | 118,900.00 | 119,600.00 | 119,600.00 | 1,732 |
| 2026-06-08 | 121,300.00 | 122,800.00 | 116,500.00 | 118,900.00 | 118,900.00 | 2,568 |
| 2026-06-05 | 124,400.00 | 126,300.00 | 120,100.00 | 121,300.00 | 121,300.00 | 2,299 |
| 2026-06-04 | 118,800.00 | 126,000.00 | 118,800.00 | 122,100.00 | 122,100.00 | 3,575 |
| 2026-06-02 | 120,800.00 | 121,000.00 | 117,600.00 | 118,800.00 | 118,800.00 | 3,267 |
| 2026-06-01 | 123,400.00 | 123,400.00 | 119,100.00 | 119,500.00 | 119,500.00 | 4,928 |
| 2026-05-29 | 125,600.00 | 125,600.00 | 122,000.00 | 123,300.00 | 123,300.00 | 2,692 |
| 2026-05-28 | 124,900.00 | 126,000.00 | 122,000.00 | 125,500.00 | 125,500.00 | 2,592 |
| 2026-05-27 | 129,500.00 | 129,500.00 | 124,800.00 | 124,900.00 | 124,900.00 | 3,213 |
| 2026-05-26 | 133,900.00 | 133,900.00 | 127,400.00 | 128,000.00 | 128,000.00 | 6,011 |
| 2026-05-22 | 126,000.00 | 132,000.00 | 125,500.00 | 130,000.00 | 130,000.00 | 4,270 |
| 2026-05-21 | 123,000.00 | 128,600.00 | 121,000.00 | 126,000.00 | 126,000.00 | 5,901 |
| 2026-05-20 | 121,000.00 | 122,000.00 | 118,500.00 | 121,000.00 | 121,000.00 | 2,427 |
| 2026-05-19 | 123,000.00 | 123,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 1,169 |
| 2026-05-18 | 123,400.00 | 126,600.00 | 120,700.00 | 121,900.00 | 121,900.00 | 4,486 |
| 2026-05-15 | 122,500.00 | 125,700.00 | 120,700.00 | 123,400.00 | 123,400.00 | 4,439 |
| 2026-05-14 | 118,200.00 | 122,600.00 | 118,000.00 | 121,400.00 | 121,400.00 | 1,581 |
| 2026-05-13 | 121,000.00 | 121,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 7,864 |
| 2026-05-12 | 123,000.00 | 125,400.00 | 119,700.00 | 120,000.00 | 120,000.00 | 3,929 |
| 2026-05-11 | 122,000.00 | 126,400.00 | 121,100.00 | 122,100.00 | 122,100.00 | 9,335 |
| 2026-05-08 | 121,000.00 | 122,800.00 | 120,000.00 | 120,600.00 | 120,600.00 | 3,050 |
| 2026-05-07 | 121,100.00 | 121,500.00 | 120,000.00 | 120,500.00 | 120,500.00 | 2,370 |
| 2026-05-06 | 122,000.00 | 122,200.00 | 120,300.00 | 120,500.00 | 120,500.00 | 3,619 |
| 2026-05-04 | 125,600.00 | 125,600.00 | 121,600.00 | 121,800.00 | 121,800.00 | 3,145 |
| 2026-04-30 | 123,000.00 | 125,700.00 | 120,900.00 | 125,100.00 | 125,100.00 | 4,782 |
| 2026-04-29 | 121,800.00 | 123,100.00 | 120,600.00 | 122,400.00 | 122,400.00 | 2,565 |
| 2026-04-28 | 121,000.00 | 122,300.00 | 119,300.00 | 120,300.00 | 120,300.00 | 2,206 |
| 2026-04-27 | 120,700.00 | 123,800.00 | 120,500.00 | 120,800.00 | 120,800.00 | 2,833 |
| 2026-04-24 | 119,600.00 | 121,700.00 | 119,600.00 | 120,500.00 | 120,500.00 | 1,294 |
| 2026-04-23 | 120,000.00 | 120,800.00 | 119,200.00 | 119,600.00 | 119,600.00 | 914 |
| 2026-04-22 | 119,700.00 | 120,700.00 | 118,600.00 | 120,000.00 | 120,000.00 | 1,098 |
| 2026-04-21 | 121,100.00 | 121,100.00 | 119,400.00 | 119,700.00 | 119,700.00 | 1,442 |
| 2026-04-20 | 120,700.00 | 122,600.00 | 120,700.00 | 121,100.00 | 121,100.00 | 1,381 |
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.