Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 119,100.00 | 122,000.00 | 119,100.00 | 120,700.00 | 120,700.00 | 2,139 |
| 2026-04-16 | 118,200.00 | 120,600.00 | 118,200.00 | 119,100.00 | 119,100.00 | 2,326 |
| 2026-04-15 | 119,900.00 | 120,400.00 | 117,200.00 | 118,200.00 | 118,200.00 | 2,592 |
| 2026-04-14 | 116,600.00 | 122,400.00 | 116,600.00 | 119,900.00 | 119,900.00 | 3,456 |
| 2026-04-13 | 117,200.00 | 117,700.00 | 116,100.00 | 116,600.00 | 116,600.00 | 1,568 |
| 2026-04-10 | 115,800.00 | 118,700.00 | 115,800.00 | 117,200.00 | 117,200.00 | 2,024 |
| 2026-04-09 | 118,600.00 | 118,600.00 | 114,800.00 | 115,800.00 | 115,800.00 | 2,819 |
| 2026-04-08 | 116,600.00 | 118,600.00 | 116,000.00 | 118,600.00 | 118,600.00 | 2,140 |
| 2026-04-07 | 117,600.00 | 119,500.00 | 116,000.00 | 116,600.00 | 116,600.00 | 2,113 |
| 2026-04-06 | 117,500.00 | 119,500.00 | 116,500.00 | 117,400.00 | 117,400.00 | 2,175 |
| 2026-04-03 | 114,700.00 | 118,600.00 | 114,700.00 | 117,400.00 | 117,400.00 | 2,611 |
| 2026-04-02 | 115,600.00 | 117,000.00 | 114,100.00 | 114,700.00 | 114,700.00 | 3,398 |
| 2026-04-01 | 111,700.00 | 116,200.00 | 111,700.00 | 115,600.00 | 115,600.00 | 2,984 |
| 2026-03-31 | 111,500.00 | 111,700.00 | 109,100.00 | 111,700.00 | 111,700.00 | 1,723 |
| 2026-03-30 | 112,500.00 | 112,500.00 | 109,500.00 | 111,500.00 | 111,500.00 | 1,174 |
| 2026-03-27 | 112,500.00 | 113,300.00 | 109,100.00 | 112,500.00 | 112,500.00 | 3,358 |
| 2026-03-26 | 113,800.00 | 113,800.00 | 112,000.00 | 112,500.00 | 112,500.00 | 1,240 |
| 2026-03-25 | 111,800.00 | 114,400.00 | 111,800.00 | 113,800.00 | 113,800.00 | 1,212 |
| 2026-03-24 | 112,500.00 | 113,600.00 | 111,200.00 | 111,700.00 | 111,700.00 | 2,901 |
| 2026-03-23 | 116,500.00 | 116,500.00 | 111,700.00 | 112,300.00 | 112,300.00 | 3,452 |
| 2026-03-20 | 116,200.00 | 116,600.00 | 112,400.00 | 116,500.00 | 116,500.00 | 3,598 |
| 2026-03-19 | 114,900.00 | 115,000.00 | 111,600.00 | 112,400.00 | 112,400.00 | 4,683 |
| 2026-03-18 | 114,100.00 | 116,900.00 | 112,100.00 | 112,900.00 | 112,900.00 | 4,502 |
| 2026-03-17 | 113,800.00 | 116,900.00 | 111,300.00 | 114,100.00 | 114,100.00 | 4,622 |
| 2026-03-16 | 116,600.00 | 116,800.00 | 112,000.00 | 112,900.00 | 112,900.00 | 5,233 |
| 2026-03-13 | 120,900.00 | 121,000.00 | 116,300.00 | 116,600.00 | 116,600.00 | 4,678 |
| 2026-03-12 | 120,900.00 | 123,100.00 | 118,600.00 | 119,300.00 | 119,300.00 | 3,216 |
| 2026-03-11 | 122,100.00 | 125,000.00 | 118,600.00 | 120,900.00 | 120,900.00 | 12,658 |
| 2026-03-10 | 122,700.00 | 123,700.00 | 119,600.00 | 121,900.00 | 121,900.00 | 6,476 |
| 2026-03-09 | 128,000.00 | 131,400.00 | 120,600.00 | 122,100.00 | 122,100.00 | 11,086 |
| 2026-03-06 | 131,400.00 | 134,100.00 | 124,800.00 | 128,000.00 | 128,000.00 | 8,448 |
| 2026-03-05 | 126,200.00 | 130,800.00 | 123,500.00 | 130,400.00 | 130,400.00 | 18,073 |
| 2026-03-04 | 155,500.00 | 161,800.00 | 121,800.00 | 122,500.00 | 122,500.00 | 64,607 |
| 2026-03-03 | 154,000.00 | 169,000.00 | 139,000.00 | 149,200.00 | 149,200.00 | 91,275 |
| 2026-02-27 | 130,000.00 | 140,900.00 | 130,000.00 | 134,900.00 | 134,900.00 | 2,670 |
| 2026-02-26 | 140,900.00 | 142,000.00 | 135,500.00 | 135,500.00 | 135,500.00 | 3,340 |
| 2026-02-25 | 138,800.00 | 142,500.00 | 138,000.00 | 140,900.00 | 140,900.00 | 1,742 |
| 2026-02-24 | 140,900.00 | 142,000.00 | 134,100.00 | 138,800.00 | 138,800.00 | 3,182 |
| 2026-02-23 | 142,600.00 | 144,600.00 | 138,400.00 | 140,900.00 | 140,900.00 | 2,284 |
| 2026-02-20 | 138,900.00 | 144,600.00 | 138,700.00 | 142,600.00 | 142,600.00 | 3,467 |
| 2026-02-19 | 139,700.00 | 141,000.00 | 136,300.00 | 138,900.00 | 138,900.00 | 3,385 |
| 2026-02-13 | 134,500.00 | 139,500.00 | 131,700.00 | 138,000.00 | 138,000.00 | 3,931 |
| 2026-02-12 | 124,400.00 | 134,800.00 | 123,100.00 | 134,500.00 | 134,500.00 | 5,925 |
| 2026-02-11 | 124,000.00 | 125,400.00 | 123,000.00 | 124,400.00 | 124,400.00 | 7,214 |
| 2026-02-10 | 124,800.00 | 126,200.00 | 123,400.00 | 124,000.00 | 124,000.00 | 2,911 |
| 2026-02-09 | 123,300.00 | 125,800.00 | 121,100.00 | 123,400.00 | 123,400.00 | 7,585 |
| 2026-02-06 | 124,500.00 | 124,500.00 | 120,300.00 | 122,200.00 | 122,200.00 | 2,975 |
| 2026-02-05 | 124,500.00 | 126,100.00 | 123,200.00 | 124,500.00 | 124,500.00 | 5,260 |
| 2026-02-04 | 124,200.00 | 126,600.00 | 123,200.00 | 124,500.00 | 124,500.00 | 3,131 |
| 2026-02-03 | 121,700.00 | 127,900.00 | 121,100.00 | 124,100.00 | 124,100.00 | 6,367 |
| 2026-02-02 | 121,800.00 | 122,600.00 | 120,000.00 | 121,700.00 | 121,700.00 | 2,649 |
| 2026-01-30 | 121,400.00 | 122,500.00 | 119,500.00 | 121,800.00 | 121,800.00 | 1,455 |
| 2026-01-29 | 122,300.00 | 122,300.00 | 119,700.00 | 121,400.00 | 121,400.00 | 1,318 |
| 2026-01-28 | 122,300.00 | 124,400.00 | 121,000.00 | 121,100.00 | 121,100.00 | 1,292 |
| 2026-01-27 | 123,100.00 | 124,400.00 | 121,500.00 | 122,300.00 | 122,300.00 | 1,699 |
| 2026-01-26 | 123,600.00 | 124,500.00 | 122,900.00 | 123,100.00 | 123,100.00 | 1,750 |
| 2026-01-23 | 122,900.00 | 124,100.00 | 120,600.00 | 123,600.00 | 123,600.00 | 3,548 |
| 2026-01-22 | 121,400.00 | 124,500.00 | 119,250.00 | 122,900.00 | 122,900.00 | 2,223 |
| 2026-01-21 | 120,300.00 | 121,900.00 | 118,500.00 | 121,400.00 | 121,400.00 | 1,475 |
| 2026-01-20 | 119,500.00 | 121,900.00 | 118,600.00 | 120,400.00 | 120,400.00 | 2,254 |
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.