Mi Chang Oil historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	99,400.00	101,000.00	99,400.00	100,300.00	97,509.46	734
2025-04-22	99,300.00	101,600.00	98,600.00	99,400.00	96,634.50	1,506
2025-04-21	102,600.00	102,900.00	99,100.00	99,200.00	96,440.06	1,267
2025-04-18	102,900.00	102,900.00	99,000.00	102,500.00	99,648.25	415
2025-04-17	102,500.00	103,000.00	100,400.00	102,500.00	99,648.25	513
2025-04-16	106,900.00	106,900.00	100,500.00	101,500.00	98,676.07	1,651
2025-04-15	106,500.00	107,200.00	104,700.00	104,700.00	101,787.04	1,068
2025-04-14	108,000.00	108,000.00	103,500.00	106,500.00	103,536.96	1,066
2025-04-11	102,800.00	108,000.00	101,600.00	108,000.00	104,995.23	3,564
2025-04-10	101,300.00	102,600.00	100,200.00	102,100.00	99,259.38	1,882
2025-04-09	101,200.00	102,800.00	100,300.00	101,200.00	98,384.42	1,496
2025-04-08	101,900.00	102,800.00	99,600.00	101,100.00	98,287.20	2,481
2025-04-07	101,200.00	101,200.00	99,100.00	100,000.00	97,217.81	1,511
2025-04-04	100,600.00	101,200.00	99,600.00	101,200.00	98,384.42	1,646
2025-04-03	101,500.00	101,600.00	98,500.00	100,600.00	97,801.11	2,158
2025-04-02	101,900.00	101,900.00	99,400.00	99,900.00	97,120.59	1,028
2025-04-01	100,200.00	100,300.00	98,500.00	99,100.00	96,342.85	1,042
2025-03-31	100,500.00	101,800.00	98,700.00	100,000.00	97,217.81	989
2025-03-28	98,900.00	102,800.00	98,800.00	100,500.00	97,703.90	723
2025-03-27	99,900.00	101,400.00	97,500.00	100,000.00	97,217.81	1,130
2025-03-26	98,400.00	102,600.00	97,000.00	100,000.00	97,217.81	818
2025-03-25	99,700.00	100,000.00	97,500.00	98,500.00	95,759.54	1,340
2025-03-24	99,700.00	103,000.00	99,200.00	99,700.00	96,926.15	2,060
2025-03-21	99,700.00	102,200.00	99,600.00	101,500.00	98,676.07	1,394
2025-03-20	101,800.00	101,800.00	98,500.00	99,900.00	97,120.59	538
2025-03-19	99,800.00	101,700.00	99,500.00	100,700.00	97,898.33	1,501
2025-03-18	99,700.00	102,900.00	98,800.00	100,600.00	97,801.11	2,192
2025-03-17	102,300.00	102,300.00	98,400.00	99,300.00	96,537.28	2,471
2025-03-14	104,300.00	105,000.00	95,000.00	99,200.00	96,440.06	4,358
2025-03-13	90,100.00	115,900.00	90,100.00	102,000.00	99,162.16	20,957
2025-03-12	91,500.00	91,500.00	89,700.00	90,100.00	87,593.24	526
2025-03-11	91,000.00	91,000.00	88,100.00	90,100.00	87,593.24	1,182
2025-03-10	90,400.00	91,000.00	90,300.00	91,000.00	88,468.20	565
2025-03-07	90,600.00	90,900.00	89,700.00	90,300.00	87,787.68	693
2025-03-06	90,600.00	90,700.00	89,400.00	90,600.00	88,079.33	482
2025-03-05	91,400.00	91,600.00	89,600.00	90,600.00	88,079.33	654
2025-03-04	89,400.00	91,600.00	89,400.00	90,600.00	88,079.33	301
2025-02-28	90,200.00	90,700.00	89,100.00	89,400.00	86,912.72	683
2025-02-27	89,900.00	90,900.00	89,900.00	90,200.00	87,690.46	268
2025-02-26	90,200.00	90,300.00	89,300.00	89,900.00	87,398.81	682
2025-02-25	90,500.00	91,200.00	89,100.00	90,200.00	87,690.46	847
2025-02-24	90,000.00	90,900.00	88,900.00	90,500.00	87,982.11	586
2025-02-21	90,900.00	90,900.00	90,000.00	90,000.00	87,496.03	393
2025-02-20	89,500.00	91,000.00	89,500.00	90,000.00	87,496.03	691
2025-02-19	90,300.00	91,100.00	89,100.00	89,400.00	86,912.72	1,647
2025-02-18	91,700.00	91,900.00	89,000.00	90,000.00	87,496.03	1,193
2025-02-17	90,500.00	91,700.00	90,500.00	91,500.00	88,954.29	1,009
2025-02-14	90,100.00	91,300.00	89,400.00	90,400.00	87,884.90	984
2025-02-13	91,400.00	91,500.00	90,000.00	90,000.00	87,496.03	343
2025-02-12	91,200.00	91,700.00	89,600.00	91,400.00	88,857.07	935
2025-02-11	91,600.00	91,600.00	90,200.00	90,700.00	88,176.55	294
2025-02-10	91,400.00	91,900.00	89,200.00	91,600.00	89,051.51	1,381
2025-02-07	91,500.00	91,600.00	89,100.00	91,400.00	88,857.07	922
2025-02-06	90,600.00	91,700.00	89,800.00	91,500.00	88,954.29	1,202
2025-02-05	90,700.00	90,700.00	88,600.00	90,600.00	88,079.33	1,902
2025-02-04	88,300.00	90,700.00	88,300.00	89,400.00	86,912.72	369
2025-02-03	89,500.00	89,600.00	88,200.00	88,200.00	85,746.10	376
2025-01-31	90,100.00	90,800.00	89,300.00	89,500.00	87,009.94	705
2025-01-24	88,800.00	90,800.00	88,000.00	90,100.00	87,593.24	1,644
2025-01-23	88,000.00	88,800.00	87,200.00	88,800.00	86,329.41	804

← NewerPage 7 of 21 · 1,226 trading daysOlder →

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.