Mi Chang Oil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	80,400.00	82,700.00	79,700.00	81,700.00	71,338.77	4,219
2022-02-17	79,400.00	81,100.00	79,000.00	80,400.00	70,203.63	3,928
2022-02-16	78,600.00	79,400.00	77,200.00	79,400.00	69,330.46	2,848
2022-02-15	79,100.00	79,600.00	77,100.00	79,400.00	69,330.46	4,476
2022-02-14	77,000.00	81,200.00	76,700.00	79,200.00	69,155.82	8,805
2022-02-11	75,600.00	76,800.00	75,400.00	76,200.00	66,536.28	588
2022-02-10	76,900.00	76,900.00	75,700.00	75,700.00	66,099.69	663
2022-02-09	75,000.00	76,000.00	75,000.00	76,000.00	66,361.64	766
2022-02-08	74,600.00	76,000.00	74,600.00	74,900.00	65,401.15	1,711
2022-02-07	74,100.00	74,900.00	74,100.00	74,600.00	65,139.19	1,419
2022-02-04	74,000.00	74,900.00	73,500.00	74,100.00	64,702.60	2,354
2022-02-03	73,500.00	74,200.00	72,700.00	74,000.00	64,615.29	2,250
2022-01-28	73,200.00	73,700.00	71,500.00	73,100.00	63,829.42	1,555
2022-01-27	73,900.00	74,700.00	72,000.00	73,200.00	63,916.74	1,820
2022-01-26	73,200.00	74,200.00	73,200.00	73,900.00	64,527.97	892
2022-01-25	74,300.00	74,900.00	73,000.00	73,700.00	64,353.33	2,519
2022-01-24	73,600.00	75,700.00	73,400.00	74,300.00	64,877.24	4,864
2022-01-21	73,300.00	74,200.00	72,900.00	73,600.00	64,266.01	1,210
2022-01-20	73,300.00	74,300.00	72,200.00	73,200.00	63,916.74	4,877
2022-01-19	77,000.00	77,800.00	72,900.00	72,900.00	63,654.79	12,498
2022-01-18	77,700.00	94,200.00	74,900.00	75,100.00	65,575.78	86,530
2022-01-17	78,400.00	78,400.00	77,400.00	78,000.00	68,108.00	206
2022-01-14	78,700.00	78,700.00	78,000.00	78,400.00	68,457.28	237
2022-01-13	78,700.00	78,800.00	78,400.00	78,700.00	68,719.23	178
2022-01-12	77,800.00	78,700.00	77,800.00	78,700.00	68,719.23	349
2022-01-11	78,500.00	78,700.00	77,500.00	77,800.00	67,933.37	262
2022-01-10	78,700.00	78,700.00	77,600.00	78,200.00	68,282.64	494
2022-01-07	78,500.00	79,300.00	78,400.00	78,400.00	68,457.28	342
2022-01-06	78,400.00	78,900.00	78,200.00	78,500.00	68,544.59	269
2022-01-05	79,000.00	79,400.00	78,200.00	79,200.00	69,155.82	500
2022-01-04	79,100.00	79,100.00	78,500.00	79,000.00	68,981.18	209
2022-01-03	78,400.00	79,600.00	78,000.00	79,100.00	69,068.50	540
2021-12-30	79,300.00	79,500.00	78,700.00	79,000.00	68,981.18	235
2021-12-29	79,400.00	79,700.00	78,700.00	79,500.00	69,417.77	679
2021-12-28	80,000.00	80,100.00	79,400.00	79,900.00	67,584.10	565
2021-12-27	79,900.00	80,100.00	79,300.00	80,100.00	67,753.27	761
2021-12-24	78,400.00	80,000.00	78,400.00	79,900.00	67,584.10	1,289
2021-12-23	79,400.00	79,500.00	78,000.00	79,100.00	66,907.41	1,292
2021-12-22	79,100.00	79,600.00	78,900.00	79,500.00	67,245.75	294
2021-12-21	79,700.00	79,700.00	78,100.00	79,200.00	66,992.00	1,041
2021-12-20	79,900.00	80,300.00	78,900.00	79,600.00	67,330.34	420
2021-12-17	79,800.00	79,900.00	79,400.00	79,700.00	67,414.92	108
2021-12-16	79,900.00	80,200.00	79,100.00	79,800.00	67,499.51	436
2021-12-15	80,000.00	80,300.00	79,600.00	79,800.00	67,499.51	137
2021-12-14	79,500.00	79,900.00	79,000.00	79,900.00	67,584.10	293
2021-12-13	79,500.00	79,900.00	78,500.00	79,500.00	67,245.75	870
2021-12-10	80,400.00	80,400.00	79,400.00	80,000.00	67,668.68	110
2021-12-09	79,900.00	80,300.00	78,700.00	79,900.00	67,584.10	258
2021-12-08	79,100.00	79,800.00	78,600.00	79,500.00	67,245.75	423
2021-12-07	80,400.00	80,400.00	78,100.00	79,000.00	66,822.82	1,005
2021-12-06	79,400.00	80,000.00	78,000.00	79,700.00	67,414.92	693
2021-12-03	78,900.00	79,300.00	78,400.00	79,300.00	67,076.58	830
2021-12-02	78,300.00	78,800.00	77,700.00	78,700.00	66,569.07	559
2021-12-01	77,000.00	78,900.00	76,600.00	78,300.00	66,230.72	708
2021-11-30	79,800.00	80,500.00	76,500.00	77,300.00	65,384.86	2,251
2021-11-29	79,100.00	81,000.00	78,600.00	80,500.00	68,091.61	631
2021-11-26	81,800.00	82,500.00	80,500.00	80,700.00	68,260.78	765
2021-11-25	82,100.00	82,300.00	81,100.00	82,000.00	69,360.40	676
2021-11-24	82,000.00	82,200.00	80,400.00	81,600.00	69,022.06	1,037
2021-11-23	81,400.00	82,000.00	81,000.00	82,000.00	69,360.40	1,025

← NewerPage 20 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.