Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 86,500.00 | 88,900.00 | 86,500.00 | 88,000.00 | 85,551.67 | 1,354 |
| 2025-01-21 | 87,500.00 | 87,600.00 | 86,500.00 | 86,500.00 | 84,093.40 | 980 |
| 2025-01-20 | 88,500.00 | 88,500.00 | 87,000.00 | 87,500.00 | 85,065.58 | 855 |
| 2025-01-17 | 87,400.00 | 87,700.00 | 87,000.00 | 87,300.00 | 84,871.14 | 843 |
| 2025-01-16 | 87,800.00 | 87,800.00 | 86,800.00 | 87,400.00 | 84,968.36 | 1,556 |
| 2025-01-15 | 88,000.00 | 88,000.00 | 87,200.00 | 87,800.00 | 85,357.23 | 752 |
| 2025-01-14 | 87,900.00 | 88,000.00 | 87,600.00 | 87,900.00 | 85,454.45 | 301 |
| 2025-01-13 | 88,900.00 | 88,900.00 | 87,800.00 | 87,900.00 | 85,454.45 | 653 |
| 2025-01-10 | 88,900.00 | 88,900.00 | 87,500.00 | 88,300.00 | 85,843.32 | 743 |
| 2025-01-09 | 89,000.00 | 89,400.00 | 87,600.00 | 87,700.00 | 85,260.02 | 950 |
| 2025-01-08 | 88,700.00 | 89,200.00 | 87,000.00 | 89,000.00 | 86,523.85 | 643 |
| 2025-01-07 | 87,100.00 | 89,000.00 | 87,100.00 | 87,800.00 | 85,357.23 | 91 |
| 2025-01-06 | 88,800.00 | 89,000.00 | 86,200.00 | 87,000.00 | 84,579.49 | 1,052 |
| 2025-01-03 | 89,800.00 | 89,800.00 | 88,800.00 | 88,800.00 | 86,329.41 | 413 |
| 2025-01-02 | 89,500.00 | 90,600.00 | 89,000.00 | 89,700.00 | 87,204.37 | 309 |
| 2024-12-30 | 89,000.00 | 91,600.00 | 89,000.00 | 89,400.00 | 86,912.72 | 90 |
| 2024-12-27 | 89,800.00 | 90,300.00 | 87,000.00 | 89,000.00 | 86,523.85 | 289 |
| 2024-12-26 | 89,600.00 | 90,400.00 | 88,700.00 | 89,900.00 | 84,482.27 | 809 |
| 2024-12-24 | 89,700.00 | 91,200.00 | 88,700.00 | 89,600.00 | 84,200.35 | 582 |
| 2024-12-23 | 89,500.00 | 92,000.00 | 89,400.00 | 89,400.00 | 84,012.41 | 702 |
| 2024-12-20 | 91,000.00 | 91,000.00 | 89,000.00 | 89,500.00 | 84,106.38 | 344 |
| 2024-12-19 | 91,000.00 | 91,700.00 | 90,700.00 | 91,000.00 | 85,515.98 | 265 |
| 2024-12-18 | 91,300.00 | 92,200.00 | 91,000.00 | 91,000.00 | 85,515.98 | 472 |
| 2024-12-17 | 91,800.00 | 92,700.00 | 90,500.00 | 91,300.00 | 85,797.90 | 900 |
| 2024-12-16 | 91,300.00 | 92,700.00 | 91,300.00 | 91,700.00 | 86,173.80 | 159 |
| 2024-12-13 | 92,800.00 | 92,800.00 | 90,000.00 | 91,000.00 | 85,515.98 | 570 |
| 2024-12-12 | 92,200.00 | 92,800.00 | 91,400.00 | 92,800.00 | 87,207.51 | 828 |
| 2024-12-11 | 88,000.00 | 92,400.00 | 88,000.00 | 92,200.00 | 86,643.67 | 2,074 |
| 2024-12-10 | 87,000.00 | 89,800.00 | 86,700.00 | 88,000.00 | 82,696.77 | 1,738 |
| 2024-12-09 | 90,000.00 | 90,000.00 | 86,400.00 | 87,000.00 | 81,757.04 | 1,253 |
| 2024-12-06 | 89,700.00 | 90,000.00 | 88,200.00 | 89,500.00 | 84,106.38 | 778 |
| 2024-12-05 | 90,200.00 | 90,200.00 | 89,200.00 | 89,700.00 | 84,294.33 | 412 |
| 2024-12-04 | 88,000.00 | 91,600.00 | 87,300.00 | 90,200.00 | 84,764.19 | 215 |
| 2024-12-03 | 89,900.00 | 91,400.00 | 88,800.00 | 90,500.00 | 85,046.12 | 561 |
| 2024-12-02 | 89,900.00 | 90,000.00 | 88,500.00 | 89,900.00 | 84,482.27 | 1,616 |
| 2024-11-29 | 91,800.00 | 92,300.00 | 87,000.00 | 89,900.00 | 84,482.27 | 692 |
| 2024-11-28 | 90,900.00 | 91,800.00 | 90,900.00 | 91,800.00 | 86,267.77 | 713 |
| 2024-11-27 | 92,700.00 | 92,700.00 | 89,700.00 | 90,900.00 | 85,422.01 | 987 |
| 2024-11-26 | 91,000.00 | 93,900.00 | 90,000.00 | 90,000.00 | 84,576.25 | 525 |
| 2024-11-25 | 94,800.00 | 94,800.00 | 91,000.00 | 91,000.00 | 85,515.98 | 192 |
| 2024-11-22 | 90,000.00 | 96,000.00 | 89,500.00 | 90,900.00 | 85,422.01 | 891 |
| 2024-11-21 | 90,000.00 | 91,800.00 | 90,000.00 | 90,000.00 | 84,576.25 | 1,358 |
| 2024-11-20 | 90,300.00 | 91,400.00 | 89,100.00 | 89,500.00 | 84,106.38 | 761 |
| 2024-11-19 | 90,500.00 | 91,200.00 | 90,200.00 | 90,300.00 | 84,858.17 | 1,745 |
| 2024-11-18 | 91,100.00 | 92,000.00 | 89,500.00 | 90,500.00 | 85,046.12 | 1,467 |
| 2024-11-15 | 91,000.00 | 93,000.00 | 90,300.00 | 90,900.00 | 85,422.01 | 1,762 |
| 2024-11-14 | 89,300.00 | 90,900.00 | 89,300.00 | 90,900.00 | 85,422.01 | 2,846 |
| 2024-11-13 | 93,800.00 | 93,800.00 | 89,900.00 | 89,900.00 | 84,482.27 | 620 |
| 2024-11-12 | 96,100.00 | 96,200.00 | 93,000.00 | 93,800.00 | 88,147.24 | 1,627 |
| 2024-11-11 | 96,500.00 | 96,900.00 | 94,400.00 | 96,100.00 | 90,308.64 | 597 |
| 2024-11-08 | 95,700.00 | 97,500.00 | 95,700.00 | 96,500.00 | 90,684.53 | 842 |
| 2024-11-07 | 94,000.00 | 95,900.00 | 93,400.00 | 95,600.00 | 89,838.77 | 1,554 |
| 2024-11-06 | 95,900.00 | 95,900.00 | 93,600.00 | 93,700.00 | 88,053.27 | 513 |
| 2024-11-05 | 94,300.00 | 95,100.00 | 92,300.00 | 93,600.00 | 87,959.30 | 852 |
| 2024-11-04 | 94,500.00 | 95,500.00 | 93,000.00 | 94,100.00 | 88,429.17 | 1,301 |
| 2024-11-01 | 97,300.00 | 97,400.00 | 94,500.00 | 94,500.00 | 88,805.06 | 1,325 |
| 2024-10-31 | 96,900.00 | 97,500.00 | 95,100.00 | 97,300.00 | 91,436.32 | 681 |
| 2024-10-30 | 96,100.00 | 96,900.00 | 94,900.00 | 96,900.00 | 91,060.43 | 323 |
| 2024-10-29 | 98,300.00 | 99,000.00 | 94,700.00 | 96,000.00 | 90,214.66 | 2,956 |
| 2024-10-28 | 95,900.00 | 98,700.00 | 95,100.00 | 98,200.00 | 92,282.08 | 1,305 |
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.