Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 119,500.00 | 121,900.00 | 118,600.00 | 120,400.00 | 120,400.00 | 2,254 |
| 2026-01-19 | 120,600.00 | 120,600.00 | 118,300.00 | 119,500.00 | 119,500.00 | 1,579 |
| 2026-01-16 | 120,800.00 | 121,100.00 | 119,000.00 | 120,600.00 | 120,600.00 | 1,505 |
| 2026-01-15 | 121,600.00 | 122,500.00 | 119,100.00 | 120,800.00 | 120,800.00 | 3,271 |
| 2026-01-14 | 118,600.00 | 121,600.00 | 117,300.00 | 121,600.00 | 121,600.00 | 2,035 |
| 2026-01-13 | 118,100.00 | 119,900.00 | 116,900.00 | 118,500.00 | 118,500.00 | 2,348 |
| 2026-01-12 | 119,100.00 | 121,000.00 | 113,000.00 | 118,100.00 | 118,100.00 | 2,403 |
| 2026-01-09 | 121,500.00 | 121,500.00 | 118,400.00 | 119,100.00 | 119,100.00 | 2,008 |
| 2026-01-08 | 124,300.00 | 124,300.00 | 118,100.00 | 121,700.00 | 121,700.00 | 3,986 |
| 2026-01-07 | 124,500.00 | 125,300.00 | 118,600.00 | 124,300.00 | 124,300.00 | 2,506 |
| 2026-01-06 | 127,400.00 | 129,900.00 | 124,100.00 | 124,500.00 | 124,500.00 | 1,213 |
| 2026-01-05 | 126,100.00 | 129,800.00 | 125,000.00 | 127,400.00 | 127,400.00 | 1,819 |
| 2026-01-02 | 121,700.00 | 130,900.00 | 121,700.00 | 126,100.00 | 126,100.00 | 1,934 |
| 2025-12-30 | 121,600.00 | 123,400.00 | 121,000.00 | 121,700.00 | 121,700.00 | 777 |
| 2025-12-29 | 125,800.00 | 125,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | 1,034 |
| 2025-12-26 | 123,100.00 | 126,400.00 | 121,800.00 | 125,800.00 | 122,300.00 | 1,508 |
| 2025-12-24 | 123,200.00 | 123,200.00 | 122,300.00 | 122,900.00 | 119,480.68 | 496 |
| 2025-12-23 | 122,500.00 | 123,300.00 | 121,000.00 | 123,200.00 | 119,772.34 | 872 |
| 2025-12-22 | 125,800.00 | 125,900.00 | 118,200.00 | 122,500.00 | 119,091.81 | 3,966 |
| 2025-12-19 | 120,500.00 | 128,200.00 | 120,500.00 | 125,800.00 | 122,300.00 | 3,167 |
| 2025-12-18 | 119,800.00 | 124,000.00 | 116,200.00 | 120,100.00 | 116,758.59 | 3,076 |
| 2025-12-17 | 114,000.00 | 119,800.00 | 114,000.00 | 119,800.00 | 116,466.93 | 2,917 |
| 2025-12-16 | 113,700.00 | 115,100.00 | 113,700.00 | 115,100.00 | 111,897.69 | 2,719 |
| 2025-12-15 | 113,300.00 | 113,900.00 | 112,400.00 | 113,700.00 | 110,536.65 | 3,529 |
| 2025-12-12 | 110,900.00 | 113,400.00 | 110,900.00 | 113,300.00 | 110,147.77 | 2,277 |
| 2025-12-11 | 109,800.00 | 111,900.00 | 109,800.00 | 110,800.00 | 107,717.33 | 2,829 |
| 2025-12-10 | 110,300.00 | 112,500.00 | 109,700.00 | 109,800.00 | 106,745.15 | 4,627 |
| 2025-12-09 | 109,900.00 | 111,000.00 | 109,500.00 | 110,300.00 | 107,231.24 | 1,402 |
| 2025-12-08 | 110,400.00 | 113,300.00 | 109,800.00 | 109,900.00 | 106,842.37 | 3,154 |
| 2025-12-05 | 110,100.00 | 112,000.00 | 109,700.00 | 110,400.00 | 107,328.46 | 6,109 |
| 2025-12-04 | 110,700.00 | 110,700.00 | 109,400.00 | 110,100.00 | 107,036.80 | 1,134 |
| 2025-12-03 | 110,100.00 | 111,800.00 | 109,400.00 | 110,700.00 | 107,620.11 | 3,941 |
| 2025-12-02 | 109,700.00 | 110,800.00 | 108,800.00 | 110,100.00 | 107,036.80 | 1,610 |
| 2025-12-01 | 109,400.00 | 113,800.00 | 109,100.00 | 109,700.00 | 106,647.93 | 4,172 |
| 2025-11-28 | 108,800.00 | 109,500.00 | 108,700.00 | 109,400.00 | 106,356.28 | 579 |
| 2025-11-27 | 109,200.00 | 111,000.00 | 108,500.00 | 108,800.00 | 105,772.97 | 385 |
| 2025-11-26 | 108,500.00 | 110,100.00 | 108,400.00 | 109,200.00 | 106,161.84 | 964 |
| 2025-11-25 | 108,900.00 | 108,900.00 | 107,900.00 | 108,500.00 | 105,481.32 | 462 |
| 2025-11-24 | 109,900.00 | 109,900.00 | 107,700.00 | 108,800.00 | 105,772.97 | 488 |
| 2025-11-21 | 109,000.00 | 109,100.00 | 107,200.00 | 108,900.00 | 105,870.19 | 811 |
| 2025-11-20 | 109,500.00 | 111,000.00 | 108,700.00 | 109,100.00 | 106,064.63 | 1,146 |
| 2025-11-19 | 109,900.00 | 109,900.00 | 108,800.00 | 109,500.00 | 106,453.50 | 331 |
| 2025-11-18 | 110,500.00 | 110,700.00 | 108,000.00 | 109,900.00 | 106,842.37 | 1,151 |
| 2025-11-17 | 111,200.00 | 111,300.00 | 109,300.00 | 110,500.00 | 107,425.68 | 1,046 |
| 2025-11-14 | 111,800.00 | 111,800.00 | 109,600.00 | 111,200.00 | 108,106.20 | 885 |
| 2025-11-13 | 112,000.00 | 113,400.00 | 111,500.00 | 111,800.00 | 108,689.51 | 571 |
| 2025-11-12 | 111,200.00 | 112,000.00 | 110,500.00 | 112,000.00 | 108,883.94 | 1,332 |
| 2025-11-11 | 110,800.00 | 111,800.00 | 109,900.00 | 111,200.00 | 108,106.20 | 1,359 |
| 2025-11-10 | 108,800.00 | 111,100.00 | 108,800.00 | 110,800.00 | 107,717.33 | 1,796 |
| 2025-11-07 | 109,500.00 | 109,600.00 | 107,000.00 | 108,800.00 | 105,772.97 | 731 |
| 2025-11-06 | 107,400.00 | 109,300.00 | 106,500.00 | 108,800.00 | 105,772.97 | 499 |
| 2025-11-05 | 107,800.00 | 109,900.00 | 105,000.00 | 107,100.00 | 104,120.27 | 892 |
| 2025-11-04 | 109,800.00 | 109,800.00 | 107,700.00 | 107,800.00 | 104,800.79 | 476 |
| 2025-11-03 | 108,900.00 | 109,000.00 | 107,500.00 | 107,600.00 | 104,606.36 | 1,397 |
| 2025-10-31 | 108,800.00 | 110,900.00 | 108,700.00 | 108,900.00 | 105,870.19 | 2,137 |
| 2025-10-30 | 108,500.00 | 110,500.00 | 107,900.00 | 108,800.00 | 105,772.97 | 1,703 |
| 2025-10-29 | 107,500.00 | 108,750.00 | 107,300.00 | 108,400.00 | 105,384.10 | 1,024 |
| 2025-10-28 | 107,500.00 | 107,600.00 | 106,500.00 | 107,500.00 | 104,509.14 | 413 |
| 2025-10-27 | 107,200.00 | 109,000.00 | 107,200.00 | 107,500.00 | 104,509.14 | 236 |
| 2025-10-24 | 107,900.00 | 108,100.00 | 106,800.00 | 107,200.00 | 104,217.49 | 523 |
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.