Mi Chang Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121,900.00 | 124,000.00 | 121,200.00 | 122,200.00 | 122,200.00 | 1,251 |
| 2026-10-15 | 122,300.00 | 122,500.00 | 119,400.00 | 121,900.00 | 121,900.00 | 1,780 |
| 2026-10-14 | 123,000.00 | 123,000.00 | 120,200.00 | 122,500.00 | 122,500.00 | 531 |
| 2026-10-13 | 121,800.00 | 122,300.00 | 119,000.00 | 122,300.00 | 122,300.00 | 663 |
| 2026-10-12 | 122,600.00 | 123,000.00 | 120,100.00 | 121,800.00 | 121,800.00 | 1,759 |
| 2026-10-08 | 122,600.00 | 123,400.00 | 121,800.00 | 122,400.00 | 122,400.00 | 641 |
| 2026-10-07 | 123,700.00 | 123,900.00 | 120,800.00 | 122,200.00 | 122,200.00 | 999 |
| 2026-10-06 | 125,400.00 | 125,400.00 | 121,100.00 | 121,400.00 | 121,400.00 | 2,560 |
| 2026-10-02 | 123,000.00 | 123,000.00 | 121,000.00 | 123,000.00 | 123,000.00 | 1,947 |
| 2026-10-01 | 128,800.00 | 128,800.00 | 123,100.00 | 123,300.00 | 123,300.00 | 1,677 |
| 2026-09-30 | 125,900.00 | 127,500.00 | 124,200.00 | 126,900.00 | 126,900.00 | 1,570 |
| 2026-09-29 | 125,100.00 | 127,400.00 | 122,900.00 | 124,200.00 | 124,200.00 | 2,471 |
| 2026-09-28 | 125,300.00 | 129,700.00 | 122,100.00 | 125,100.00 | 125,100.00 | 3,616 |
| 2026-09-23 | 126,100.00 | 127,900.00 | 125,300.00 | 125,300.00 | 125,300.00 | 1,092 |
| 2026-09-22 | 127,600.00 | 129,500.00 | 125,900.00 | 126,100.00 | 126,100.00 | 1,518 |
| 2026-09-21 | 127,600.00 | 128,900.00 | 127,100.00 | 127,600.00 | 127,600.00 | 1,916 |
| 2026-09-18 | 131,500.00 | 131,500.00 | 127,500.00 | 127,600.00 | 127,600.00 | 2,843 |
| 2026-09-17 | 131,500.00 | 131,500.00 | 130,100.00 | 130,400.00 | 130,400.00 | 443 |
| 2026-09-16 | 131,700.00 | 131,700.00 | 129,200.00 | 130,100.00 | 130,100.00 | 625 |
| 2026-09-15 | 129,200.00 | 131,500.00 | 129,200.00 | 131,000.00 | 131,000.00 | 680 |
| 2026-09-14 | 132,900.00 | 132,900.00 | 129,600.00 | 129,800.00 | 129,800.00 | 1,564 |
| 2026-09-11 | 131,800.00 | 133,000.00 | 130,600.00 | 130,900.00 | 130,900.00 | 2,189 |
| 2026-09-10 | 130,100.00 | 141,500.00 | 128,100.00 | 130,500.00 | 130,500.00 | 13,565 |
| 2026-09-09 | 129,900.00 | 132,800.00 | 129,000.00 | 130,100.00 | 130,100.00 | 851 |
| 2026-09-08 | 132,600.00 | 132,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 1,237 |
| 2026-09-07 | 133,500.00 | 134,800.00 | 130,400.00 | 130,800.00 | 130,800.00 | 1,642 |
| 2026-09-04 | 132,000.00 | 134,700.00 | 131,500.00 | 133,500.00 | 133,500.00 | 1,434 |
| 2026-09-03 | 134,800.00 | 134,800.00 | 130,300.00 | 132,000.00 | 132,000.00 | 1,839 |
| 2026-09-02 | 136,300.00 | 136,400.00 | 133,300.00 | 134,800.00 | 134,800.00 | 1,090 |
| 2026-09-01 | 137,500.00 | 141,700.00 | 133,400.00 | 136,300.00 | 136,300.00 | 4,305 |
| 2026-08-31 | 142,700.00 | 143,400.00 | 136,700.00 | 137,500.00 | 137,500.00 | 1,733 |
| 2026-08-28 | 140,500.00 | 142,600.00 | 139,000.00 | 141,800.00 | 141,800.00 | 1,693 |
| 2026-08-27 | 148,600.00 | 150,000.00 | 140,100.00 | 140,500.00 | 140,500.00 | 3,155 |
| 2026-08-26 | 151,500.00 | 152,900.00 | 143,900.00 | 148,600.00 | 148,600.00 | 6,515 |
| 2026-08-25 | 151,000.00 | 152,800.00 | 146,000.00 | 151,500.00 | 151,500.00 | 3,132 |
| 2026-08-24 | 148,000.00 | 151,100.00 | 143,300.00 | 151,000.00 | 151,000.00 | 4,126 |
| 2026-08-21 | 145,600.00 | 147,300.00 | 142,000.00 | 145,100.00 | 145,100.00 | 2,213 |
| 2026-08-20 | 142,500.00 | 147,300.00 | 141,200.00 | 145,600.00 | 145,600.00 | 3,965 |
| 2026-08-19 | 153,200.00 | 153,200.00 | 141,000.00 | 142,500.00 | 142,500.00 | 5,192 |
| 2026-08-18 | 149,800.00 | 153,800.00 | 145,200.00 | 153,300.00 | 153,300.00 | 5,141 |
| 2026-08-14 | 145,800.00 | 149,400.00 | 143,700.00 | 147,400.00 | 147,400.00 | 4,514 |
| 2026-08-13 | 146,400.00 | 149,900.00 | 143,900.00 | 145,800.00 | 145,800.00 | 2,464 |
| 2026-08-12 | 150,700.00 | 153,000.00 | 146,200.00 | 147,800.00 | 147,800.00 | 3,340 |
| 2026-08-11 | 150,000.00 | 154,000.00 | 149,100.00 | 151,000.00 | 151,000.00 | 2,020 |
| 2026-08-10 | 150,000.00 | 152,100.00 | 147,700.00 | 150,000.00 | 150,000.00 | 1,660 |
| 2026-08-07 | 147,200.00 | 149,000.00 | 145,500.00 | 149,000.00 | 149,000.00 | 1,398 |
| 2026-08-06 | 144,000.00 | 148,900.00 | 141,800.00 | 147,200.00 | 147,200.00 | 3,433 |
| 2026-08-05 | 139,200.00 | 144,000.00 | 139,200.00 | 144,000.00 | 144,000.00 | 1,665 |
| 2026-08-04 | 141,600.00 | 141,700.00 | 138,400.00 | 139,200.00 | 139,200.00 | 1,385 |
| 2026-08-03 | 138,400.00 | 141,800.00 | 137,300.00 | 141,700.00 | 141,700.00 | 2,242 |
| 2026-07-31 | 136,700.00 | 138,400.00 | 128,600.00 | 138,400.00 | 138,400.00 | 2,973 |
| 2026-07-30 | 139,000.00 | 139,900.00 | 133,200.00 | 136,700.00 | 136,700.00 | 3,325 |
| 2026-07-29 | 140,700.00 | 142,600.00 | 132,100.00 | 139,000.00 | 139,000.00 | 9,938 |
| 2026-07-28 | 141,200.00 | 144,300.00 | 138,500.00 | 140,700.00 | 140,700.00 | 3,193 |
| 2026-07-27 | 141,200.00 | 142,500.00 | 139,000.00 | 141,200.00 | 141,200.00 | 4,728 |
| 2026-07-24 | 143,000.00 | 144,500.00 | 138,300.00 | 141,200.00 | 141,200.00 | 4,284 |
| 2026-07-23 | 140,500.00 | 146,000.00 | 140,100.00 | 144,500.00 | 144,500.00 | 3,123 |
| 2026-07-22 | 142,800.00 | 146,900.00 | 141,500.00 | 141,800.00 | 141,800.00 | 4,345 |
| 2026-07-21 | 142,500.00 | 143,500.00 | 138,300.00 | 142,900.00 | 142,900.00 | 3,713 |
| 2026-07-20 | 143,600.00 | 144,500.00 | 138,300.00 | 142,500.00 | 142,500.00 | 4,617 |
Page 1 of 21 · 1,225 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.