Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 108,400.00 | 108,400.00 | 107,300.00 | 107,900.00 | 104,898.01 | 682 |
| 2025-10-22 | 107,400.00 | 109,000.00 | 106,500.00 | 108,400.00 | 105,384.10 | 800 |
| 2025-10-21 | 107,300.00 | 109,600.00 | 107,300.00 | 107,400.00 | 104,411.92 | 1,297 |
| 2025-10-20 | 107,100.00 | 107,300.00 | 106,500.00 | 107,300.00 | 104,314.71 | 526 |
| 2025-10-17 | 107,000.00 | 109,800.00 | 105,300.00 | 107,000.00 | 104,023.05 | 1,118 |
| 2025-10-16 | 106,500.00 | 110,000.00 | 106,500.00 | 107,000.00 | 104,023.05 | 701 |
| 2025-10-15 | 106,900.00 | 108,000.00 | 105,900.00 | 106,500.00 | 103,536.96 | 496 |
| 2025-10-14 | 106,600.00 | 107,300.00 | 105,600.00 | 106,900.00 | 103,925.83 | 1,013 |
| 2025-10-13 | 107,500.00 | 109,600.00 | 106,100.00 | 106,500.00 | 103,536.96 | 788 |
| 2025-10-10 | 108,800.00 | 109,900.00 | 107,400.00 | 107,500.00 | 104,509.14 | 835 |
| 2025-10-02 | 106,500.00 | 109,600.00 | 104,000.00 | 108,800.00 | 105,772.97 | 1,268 |
| 2025-10-01 | 106,500.00 | 107,500.00 | 104,500.00 | 106,500.00 | 103,536.96 | 721 |
| 2025-09-30 | 104,400.00 | 107,700.00 | 104,000.00 | 106,500.00 | 103,536.96 | 1,453 |
| 2025-09-29 | 110,000.00 | 111,700.00 | 104,100.00 | 104,300.00 | 101,398.17 | 2,445 |
| 2025-09-26 | 109,300.00 | 112,500.00 | 107,800.00 | 108,500.00 | 105,481.32 | 764 |
| 2025-09-25 | 110,000.00 | 110,200.00 | 107,700.00 | 109,200.00 | 106,161.84 | 1,120 |
| 2025-09-24 | 108,500.00 | 112,500.00 | 107,400.00 | 108,100.00 | 105,092.45 | 886 |
| 2025-09-23 | 110,000.00 | 111,400.00 | 107,400.00 | 108,000.00 | 104,995.23 | 468 |
| 2025-09-22 | 110,200.00 | 111,900.00 | 108,000.00 | 110,000.00 | 106,939.59 | 429 |
| 2025-09-19 | 110,100.00 | 110,600.00 | 107,200.00 | 110,100.00 | 107,036.80 | 761 |
| 2025-09-18 | 107,100.00 | 112,000.00 | 106,000.00 | 110,100.00 | 107,036.80 | 1,343 |
| 2025-09-17 | 107,800.00 | 110,500.00 | 106,500.00 | 106,900.00 | 103,925.83 | 762 |
| 2025-09-16 | 108,800.00 | 109,800.00 | 107,700.00 | 107,800.00 | 104,800.79 | 1,465 |
| 2025-09-15 | 110,000.00 | 110,000.00 | 107,700.00 | 108,700.00 | 105,675.76 | 577 |
| 2025-09-12 | 108,900.00 | 110,500.00 | 107,500.00 | 110,000.00 | 106,939.59 | 494 |
| 2025-09-11 | 108,000.00 | 109,000.00 | 106,700.00 | 108,900.00 | 105,870.19 | 700 |
| 2025-09-10 | 107,100.00 | 108,200.00 | 107,100.00 | 108,000.00 | 104,995.23 | 704 |
| 2025-09-09 | 107,300.00 | 109,400.00 | 105,900.00 | 107,100.00 | 104,120.27 | 535 |
| 2025-09-08 | 109,500.00 | 109,700.00 | 107,000.00 | 107,300.00 | 104,314.71 | 649 |
| 2025-09-05 | 110,300.00 | 110,500.00 | 108,100.00 | 108,500.00 | 105,481.32 | 688 |
| 2025-09-04 | 109,700.00 | 110,500.00 | 106,700.00 | 110,300.00 | 107,231.24 | 827 |
| 2025-09-03 | 109,700.00 | 109,900.00 | 107,500.00 | 109,700.00 | 106,647.93 | 293 |
| 2025-09-02 | 107,500.00 | 109,800.00 | 105,000.00 | 109,700.00 | 106,647.93 | 1,211 |
| 2025-09-01 | 109,400.00 | 110,000.00 | 106,300.00 | 107,500.00 | 104,509.14 | 421 |
| 2025-08-29 | 107,700.00 | 110,500.00 | 106,500.00 | 109,400.00 | 106,356.28 | 611 |
| 2025-08-28 | 107,000.00 | 107,800.00 | 106,000.00 | 106,500.00 | 103,536.96 | 550 |
| 2025-08-27 | 107,000.00 | 107,600.00 | 104,500.00 | 106,900.00 | 103,925.83 | 846 |
| 2025-08-26 | 106,000.00 | 107,300.00 | 104,500.00 | 106,700.00 | 103,731.40 | 566 |
| 2025-08-25 | 105,000.00 | 110,400.00 | 104,000.00 | 105,500.00 | 102,564.79 | 603 |
| 2025-08-22 | 105,900.00 | 106,900.00 | 104,600.00 | 105,000.00 | 102,078.70 | 393 |
| 2025-08-21 | 104,000.00 | 106,900.00 | 103,600.00 | 105,900.00 | 102,953.66 | 638 |
| 2025-08-20 | 105,000.00 | 107,500.00 | 102,100.00 | 103,400.00 | 100,523.21 | 833 |
| 2025-08-19 | 109,200.00 | 109,200.00 | 104,000.00 | 105,000.00 | 102,078.70 | 1,199 |
| 2025-08-18 | 107,600.00 | 109,100.00 | 104,900.00 | 105,300.00 | 102,370.35 | 1,359 |
| 2025-08-14 | 110,200.00 | 112,800.00 | 106,800.00 | 107,500.00 | 104,509.14 | 1,071 |
| 2025-08-13 | 110,100.00 | 112,100.00 | 106,400.00 | 110,000.00 | 106,939.59 | 1,389 |
| 2025-08-12 | 110,300.00 | 112,600.00 | 110,000.00 | 111,200.00 | 108,106.20 | 359 |
| 2025-08-11 | 113,500.00 | 113,500.00 | 105,500.00 | 110,300.00 | 107,231.24 | 1,527 |
| 2025-08-08 | 115,400.00 | 115,500.00 | 112,700.00 | 113,500.00 | 110,342.21 | 262 |
| 2025-08-07 | 112,000.00 | 114,900.00 | 111,000.00 | 114,900.00 | 111,703.26 | 821 |
| 2025-08-06 | 111,000.00 | 112,900.00 | 111,000.00 | 112,100.00 | 108,981.16 | 154 |
| 2025-08-05 | 111,800.00 | 113,800.00 | 110,100.00 | 111,700.00 | 108,592.29 | 473 |
| 2025-08-04 | 110,000.00 | 112,900.00 | 109,100.00 | 111,800.00 | 108,689.51 | 410 |
| 2025-08-01 | 114,500.00 | 114,800.00 | 110,300.00 | 111,500.00 | 108,397.85 | 882 |
| 2025-07-31 | 116,500.00 | 116,600.00 | 113,100.00 | 114,500.00 | 111,314.39 | 474 |
| 2025-07-30 | 113,900.00 | 116,800.00 | 112,600.00 | 116,700.00 | 113,453.18 | 539 |
| 2025-07-29 | 113,400.00 | 113,900.00 | 110,200.00 | 113,900.00 | 110,731.08 | 884 |
| 2025-07-28 | 115,000.00 | 115,000.00 | 111,600.00 | 113,400.00 | 110,244.99 | 1,253 |
| 2025-07-25 | 114,800.00 | 117,500.00 | 114,800.00 | 115,400.00 | 112,189.35 | 311 |
| 2025-07-24 | 116,600.00 | 116,600.00 | 114,800.00 | 116,200.00 | 112,967.09 | 1,070 |
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.