Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 117,000.00 | 118,000.00 | 115,000.00 | 116,600.00 | 113,355.96 | 540 |
| 2025-07-22 | 118,300.00 | 118,700.00 | 116,700.00 | 117,900.00 | 114,619.79 | 784 |
| 2025-07-21 | 115,800.00 | 118,300.00 | 114,200.00 | 118,300.00 | 115,008.66 | 686 |
| 2025-07-18 | 115,300.00 | 116,900.00 | 114,200.00 | 115,800.00 | 112,578.22 | 561 |
| 2025-07-17 | 119,100.00 | 119,100.00 | 110,100.00 | 115,300.00 | 112,092.13 | 1,935 |
| 2025-07-16 | 117,000.00 | 119,100.00 | 115,100.00 | 119,100.00 | 115,786.41 | 1,937 |
| 2025-07-15 | 114,700.00 | 115,900.00 | 114,000.00 | 115,600.00 | 112,383.78 | 2,800 |
| 2025-07-14 | 112,600.00 | 114,100.00 | 112,100.00 | 114,000.00 | 110,828.30 | 1,592 |
| 2025-07-11 | 114,100.00 | 114,100.00 | 112,700.00 | 112,800.00 | 109,661.69 | 2,840 |
| 2025-07-10 | 114,000.00 | 114,700.00 | 112,900.00 | 113,900.00 | 110,731.08 | 603 |
| 2025-07-09 | 110,200.00 | 113,900.00 | 109,100.00 | 113,900.00 | 110,731.08 | 3,653 |
| 2025-07-08 | 109,000.00 | 111,000.00 | 108,500.00 | 110,200.00 | 107,134.02 | 1,853 |
| 2025-07-07 | 108,100.00 | 109,300.00 | 108,100.00 | 108,900.00 | 105,870.19 | 290 |
| 2025-07-04 | 110,500.00 | 111,300.00 | 108,700.00 | 109,400.00 | 106,356.28 | 461 |
| 2025-07-03 | 109,800.00 | 111,400.00 | 108,700.00 | 110,300.00 | 107,231.24 | 523 |
| 2025-07-02 | 108,700.00 | 112,000.00 | 107,800.00 | 109,600.00 | 106,550.72 | 902 |
| 2025-07-01 | 109,900.00 | 112,900.00 | 109,500.00 | 109,500.00 | 106,453.50 | 887 |
| 2025-06-30 | 110,100.00 | 112,900.00 | 108,500.00 | 110,000.00 | 106,939.59 | 1,400 |
| 2025-06-27 | 108,600.00 | 111,300.00 | 107,500.00 | 109,500.00 | 106,453.50 | 225 |
| 2025-06-26 | 108,000.00 | 109,500.00 | 107,500.00 | 108,800.00 | 105,772.97 | 711 |
| 2025-06-25 | 111,000.00 | 112,000.00 | 107,400.00 | 109,200.00 | 106,161.84 | 3,403 |
| 2025-06-24 | 107,700.00 | 111,100.00 | 107,000.00 | 109,100.00 | 106,064.63 | 1,537 |
| 2025-06-23 | 112,500.00 | 116,100.00 | 110,500.00 | 111,100.00 | 108,008.98 | 6,765 |
| 2025-06-20 | 111,700.00 | 111,700.00 | 108,300.00 | 110,200.00 | 107,134.02 | 897 |
| 2025-06-19 | 114,100.00 | 115,800.00 | 109,100.00 | 111,400.00 | 108,300.64 | 855 |
| 2025-06-18 | 113,600.00 | 116,000.00 | 110,400.00 | 112,200.00 | 109,078.38 | 1,479 |
| 2025-06-17 | 114,000.00 | 114,000.00 | 108,400.00 | 113,600.00 | 110,439.43 | 1,830 |
| 2025-06-16 | 114,100.00 | 116,500.00 | 108,100.00 | 114,000.00 | 110,828.30 | 2,971 |
| 2025-06-13 | 115,000.00 | 121,000.00 | 110,000.00 | 113,900.00 | 110,731.08 | 8,678 |
| 2025-06-12 | 113,000.00 | 114,600.00 | 112,600.00 | 114,000.00 | 110,828.30 | 464 |
| 2025-06-11 | 112,500.00 | 112,900.00 | 106,400.00 | 111,800.00 | 108,689.51 | 1,313 |
| 2025-06-10 | 107,600.00 | 114,000.00 | 106,400.00 | 112,300.00 | 109,175.60 | 3,280 |
| 2025-06-09 | 102,300.00 | 108,000.00 | 102,300.00 | 107,500.00 | 104,509.14 | 3,295 |
| 2025-06-05 | 104,200.00 | 104,900.00 | 100,200.00 | 103,500.00 | 100,620.43 | 683 |
| 2025-06-04 | 103,000.00 | 105,000.00 | 103,000.00 | 104,800.00 | 101,884.26 | 1,556 |
| 2025-06-02 | 105,200.00 | 105,200.00 | 100,600.00 | 103,800.00 | 100,912.08 | 1,250 |
| 2025-05-30 | 103,000.00 | 105,600.00 | 102,900.00 | 104,500.00 | 101,592.61 | 1,306 |
| 2025-05-29 | 101,800.00 | 103,600.00 | 101,200.00 | 102,700.00 | 99,842.69 | 1,210 |
| 2025-05-28 | 101,800.00 | 101,800.00 | 99,500.00 | 100,900.00 | 98,092.77 | 301 |
| 2025-05-27 | 101,900.00 | 101,900.00 | 100,100.00 | 100,500.00 | 97,703.90 | 832 |
| 2025-05-26 | 100,100.00 | 102,800.00 | 99,000.00 | 100,900.00 | 98,092.77 | 864 |
| 2025-05-23 | 100,900.00 | 101,100.00 | 99,200.00 | 100,100.00 | 97,315.02 | 2,808 |
| 2025-05-22 | 99,700.00 | 101,700.00 | 99,100.00 | 99,100.00 | 96,342.85 | 1,108 |
| 2025-05-21 | 101,000.00 | 101,000.00 | 99,800.00 | 99,800.00 | 97,023.37 | 590 |
| 2025-05-20 | 99,000.00 | 101,700.00 | 99,000.00 | 100,300.00 | 97,509.46 | 755 |
| 2025-05-19 | 102,200.00 | 102,200.00 | 98,600.00 | 101,500.00 | 98,676.07 | 1,350 |
| 2025-05-16 | 100,200.00 | 102,700.00 | 100,200.00 | 102,200.00 | 99,356.60 | 444 |
| 2025-05-15 | 101,100.00 | 102,400.00 | 100,500.00 | 102,400.00 | 99,551.03 | 461 |
| 2025-05-14 | 101,100.00 | 102,300.00 | 101,000.00 | 101,100.00 | 98,287.20 | 1,104 |
| 2025-05-13 | 101,000.00 | 101,600.00 | 100,300.00 | 101,100.00 | 98,287.20 | 300 |
| 2025-05-12 | 101,600.00 | 101,800.00 | 99,900.00 | 101,100.00 | 98,287.20 | 1,875 |
| 2025-05-09 | 100,400.00 | 103,500.00 | 100,400.00 | 101,100.00 | 98,287.20 | 262 |
| 2025-05-08 | 102,300.00 | 104,500.00 | 101,100.00 | 102,200.00 | 99,356.60 | 1,293 |
| 2025-05-07 | 103,100.00 | 104,100.00 | 101,900.00 | 102,100.00 | 99,259.38 | 469 |
| 2025-05-02 | 103,200.00 | 104,500.00 | 102,700.00 | 103,100.00 | 100,231.56 | 174 |
| 2025-04-30 | 104,400.00 | 104,400.00 | 102,300.00 | 103,200.00 | 100,328.78 | 271 |
| 2025-04-29 | 103,800.00 | 104,000.00 | 102,300.00 | 103,200.00 | 100,328.78 | 884 |
| 2025-04-28 | 104,000.00 | 106,000.00 | 102,100.00 | 103,200.00 | 100,328.78 | 806 |
| 2025-04-25 | 103,000.00 | 108,000.00 | 98,600.00 | 104,000.00 | 101,106.52 | 1,365 |
| 2025-04-24 | 100,300.00 | 101,900.00 | 99,700.00 | 99,900.00 | 97,120.59 | 1,349 |
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.