Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 82,000.00 | 82,900.00 | 81,400.00 | 81,400.00 | 68,852.88 | 1,171 |
| 2021-11-19 | 81,400.00 | 82,300.00 | 81,400.00 | 82,000.00 | 69,360.40 | 288 |
| 2021-11-18 | 81,600.00 | 82,000.00 | 81,200.00 | 81,800.00 | 69,191.23 | 406 |
| 2021-11-17 | 82,100.00 | 82,100.00 | 80,800.00 | 82,000.00 | 69,360.40 | 1,422 |
| 2021-11-16 | 82,100.00 | 82,800.00 | 81,300.00 | 82,100.00 | 69,444.98 | 602 |
| 2021-11-15 | 82,000.00 | 82,700.00 | 80,900.00 | 82,100.00 | 69,444.98 | 1,527 |
| 2021-11-12 | 79,200.00 | 83,700.00 | 79,100.00 | 81,100.00 | 68,599.13 | 4,215 |
| 2021-11-11 | 79,000.00 | 79,400.00 | 78,600.00 | 79,400.00 | 67,161.17 | 821 |
| 2021-11-10 | 79,800.00 | 80,000.00 | 79,200.00 | 79,400.00 | 67,161.17 | 556 |
| 2021-11-09 | 79,600.00 | 80,000.00 | 79,400.00 | 79,800.00 | 67,499.51 | 495 |
| 2021-11-08 | 80,000.00 | 80,000.00 | 79,300.00 | 79,600.00 | 67,330.34 | 934 |
| 2021-11-05 | 79,800.00 | 80,500.00 | 79,300.00 | 79,700.00 | 67,414.92 | 867 |
| 2021-11-04 | 79,500.00 | 80,500.00 | 78,900.00 | 80,500.00 | 68,091.61 | 1,182 |
| 2021-11-03 | 79,800.00 | 80,100.00 | 78,600.00 | 79,500.00 | 67,245.75 | 1,206 |
| 2021-11-02 | 78,900.00 | 80,300.00 | 78,700.00 | 80,300.00 | 67,922.44 | 1,530 |
| 2021-11-01 | 79,000.00 | 79,800.00 | 78,400.00 | 78,800.00 | 66,653.65 | 3,693 |
| 2021-10-29 | 80,700.00 | 80,700.00 | 79,300.00 | 79,300.00 | 67,076.58 | 3,003 |
| 2021-10-28 | 85,200.00 | 99,500.00 | 80,100.00 | 80,300.00 | 67,922.44 | 86,733 |
| 2021-10-27 | 78,400.00 | 78,600.00 | 77,800.00 | 78,600.00 | 66,484.48 | 507 |
| 2021-10-26 | 77,900.00 | 78,600.00 | 77,800.00 | 78,500.00 | 66,399.89 | 170 |
| 2021-10-25 | 78,500.00 | 78,600.00 | 77,500.00 | 77,900.00 | 65,892.38 | 708 |
| 2021-10-22 | 78,500.00 | 78,600.00 | 78,000.00 | 78,600.00 | 66,484.48 | 554 |
| 2021-10-21 | 78,600.00 | 78,600.00 | 77,700.00 | 78,500.00 | 66,399.89 | 725 |
| 2021-10-20 | 78,600.00 | 78,900.00 | 78,100.00 | 78,600.00 | 66,484.48 | 987 |
| 2021-10-19 | 79,500.00 | 79,500.00 | 78,200.00 | 78,600.00 | 66,484.48 | 591 |
| 2021-10-18 | 78,800.00 | 79,200.00 | 78,000.00 | 78,600.00 | 66,484.48 | 2,061 |
| 2021-10-15 | 78,600.00 | 79,000.00 | 77,900.00 | 78,400.00 | 66,315.31 | 1,888 |
| 2021-10-14 | 78,600.00 | 78,600.00 | 78,000.00 | 78,400.00 | 66,315.31 | 808 |
← NewerPage 21 of 21 · 1,228 trading days
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.