Posco Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 217,776.61 | 226,546.14 | 210,955.87 | 220,212.59 | 219,949.18 | 531,798 |
| 2024-07-24 | 223,622.96 | 231,418.10 | 221,186.98 | 221,674.18 | 221,409.02 | 311,018 |
| 2024-07-23 | 238,726.04 | 238,726.04 | 226,546.14 | 228,007.73 | 227,734.99 | 323,380 |
| 2024-07-22 | 248,469.96 | 248,957.16 | 235,315.67 | 235,315.67 | 235,034.19 | 312,035 |
| 2024-07-19 | 240,187.63 | 250,418.74 | 238,238.84 | 250,418.74 | 250,119.20 | 291,394 |
| 2024-07-18 | 238,726.04 | 247,008.37 | 235,315.67 | 240,187.63 | 239,900.32 | 357,959 |
| 2024-07-17 | 248,957.16 | 253,341.92 | 240,674.82 | 240,674.82 | 240,386.93 | 379,865 |
| 2024-07-16 | 258,701.08 | 260,162.66 | 247,495.57 | 248,957.16 | 248,659.36 | 358,922 |
| 2024-07-15 | 266,496.21 | 267,470.60 | 255,290.70 | 261,624.25 | 261,311.30 | 390,303 |
| 2024-07-12 | 260,649.86 | 267,957.80 | 256,752.29 | 266,009.02 | 265,690.82 | 385,141 |
| 2024-07-11 | 253,829.12 | 264,547.43 | 251,393.14 | 262,598.64 | 262,284.53 | 470,273 |
| 2024-07-10 | 253,829.12 | 256,265.10 | 251,393.14 | 251,393.14 | 251,092.43 | 168,029 |
| 2024-07-09 | 261,624.25 | 263,085.84 | 254,316.31 | 254,316.31 | 254,012.11 | 221,428 |
| 2024-07-08 | 259,675.47 | 266,983.41 | 256,265.10 | 260,162.66 | 259,851.46 | 319,921 |
| 2024-07-05 | 260,649.86 | 262,111.45 | 256,752.29 | 259,675.47 | 259,364.85 | 197,015 |
| 2024-07-04 | 262,598.64 | 263,573.04 | 256,265.10 | 261,137.06 | 260,824.69 | 298,273 |
| 2024-07-03 | 262,111.45 | 266,983.41 | 256,752.29 | 258,701.08 | 258,391.62 | 376,101 |
| 2024-07-02 | 263,573.04 | 264,060.23 | 253,829.12 | 255,290.70 | 254,985.33 | 251,137 |
| 2024-07-01 | 252,367.53 | 263,085.84 | 248,469.96 | 262,111.45 | 261,797.92 | 363,546 |
| 2024-06-28 | 248,469.96 | 255,290.70 | 244,572.39 | 251,880.33 | 251,579.04 | 236,153 |
| 2024-06-27 | 252,367.53 | 254,803.51 | 247,495.57 | 247,982.76 | 247,686.13 | 190,287 |
| 2024-06-26 | 248,957.16 | 251,393.14 | 246,521.18 | 247,982.76 | 247,686.13 | 173,594 |
| 2024-06-25 | 252,367.53 | 257,239.49 | 247,495.57 | 247,495.57 | 247,199.52 | 250,404 |
| 2024-06-24 | 250,418.74 | 255,777.90 | 247,008.37 | 251,393.14 | 251,092.43 | 246,532 |
| 2024-06-21 | 253,341.92 | 258,213.88 | 250,905.94 | 251,393.14 | 251,092.43 | 283,770 |
| 2024-06-20 | 260,649.86 | 264,060.23 | 253,829.12 | 253,829.12 | 253,525.49 | 214,325 |
| 2024-06-19 | 251,880.33 | 263,085.84 | 249,444.35 | 260,649.86 | 260,338.08 | 401,582 |
| 2024-06-18 | 259,675.47 | 262,598.64 | 251,393.14 | 251,880.33 | 251,579.04 | 270,146 |
| 2024-06-17 | 261,137.06 | 264,547.43 | 256,265.10 | 256,752.29 | 256,445.17 | 334,427 |
| 2024-06-14 | 278,188.92 | 278,188.92 | 265,521.82 | 266,009.02 | 265,690.82 | 421,042 |
| 2024-06-13 | 278,676.11 | 280,624.90 | 271,855.37 | 278,676.11 | 278,342.77 | 395,506 |
| 2024-06-12 | 279,650.50 | 282,086.48 | 271,368.17 | 273,316.96 | 272,990.02 | 329,556 |
| 2024-06-11 | 267,957.80 | 286,471.25 | 267,957.80 | 278,676.11 | 278,342.77 | 720,746 |
| 2024-06-10 | 272,342.56 | 273,804.15 | 264,547.43 | 267,957.80 | 267,637.28 | 345,916 |
| 2024-06-07 | 271,855.37 | 276,240.13 | 266,009.02 | 274,778.54 | 274,449.86 | 481,466 |
| 2024-06-05 | 257,726.68 | 274,778.54 | 254,803.51 | 268,445.00 | 268,123.89 | 641,061 |
| 2024-06-04 | 246,033.98 | 259,675.47 | 245,546.78 | 255,290.70 | 254,985.33 | 319,745 |
| 2024-06-03 | 247,495.57 | 258,701.08 | 244,085.20 | 248,469.96 | 248,172.75 | 344,440 |
| 2024-05-31 | 244,572.39 | 254,803.51 | 243,110.80 | 244,085.20 | 243,793.23 | 493,461 |
| 2024-05-30 | 246,033.98 | 253,829.12 | 243,598.00 | 243,598.00 | 243,306.61 | 335,746 |
| 2024-05-29 | 256,265.10 | 259,188.27 | 247,495.57 | 248,469.96 | 248,172.75 | 373,664 |
| 2024-05-28 | 266,496.21 | 267,470.60 | 258,701.08 | 260,162.66 | 259,851.46 | 243,870 |
| 2024-05-27 | 249,444.35 | 268,932.19 | 244,085.20 | 267,957.80 | 267,637.28 | 517,885 |
| 2024-05-24 | 251,393.14 | 253,341.92 | 246,033.98 | 247,982.76 | 247,686.13 | 261,802 |
| 2024-05-23 | 251,880.33 | 259,188.27 | 248,957.16 | 254,803.51 | 254,498.72 | 209,964 |
| 2024-05-22 | 259,188.27 | 262,598.64 | 254,316.31 | 255,290.70 | 254,985.33 | 187,833 |
| 2024-05-21 | 261,624.25 | 262,111.45 | 255,290.70 | 256,265.10 | 255,958.56 | 265,595 |
| 2024-05-20 | 269,906.58 | 269,906.58 | 263,573.04 | 264,060.23 | 263,744.37 | 225,498 |
| 2024-05-17 | 272,829.76 | 275,752.94 | 269,419.39 | 269,419.39 | 269,097.12 | 157,588 |
| 2024-05-16 | 271,368.17 | 275,752.94 | 269,419.39 | 273,316.96 | 272,990.02 | 259,327 |
| 2024-05-14 | 269,906.58 | 273,804.15 | 267,470.60 | 267,470.60 | 267,150.66 | 165,031 |
| 2024-05-13 | 273,316.96 | 275,265.74 | 268,445.00 | 268,932.19 | 268,610.50 | 168,465 |
| 2024-05-10 | 275,265.74 | 279,650.50 | 273,316.96 | 273,316.96 | 272,990.02 | 181,239 |
| 2024-05-09 | 275,752.94 | 275,752.94 | 269,419.39 | 275,265.74 | 274,936.47 | 256,357 |
| 2024-05-08 | 270,880.98 | 275,752.94 | 269,419.39 | 275,265.74 | 274,936.47 | 199,796 |
| 2024-05-07 | 276,727.33 | 277,214.52 | 271,368.17 | 272,829.76 | 272,503.41 | 259,534 |
| 2024-05-03 | 274,778.54 | 281,112.09 | 269,906.58 | 273,316.96 | 272,990.02 | 304,360 |
| 2024-05-02 | 273,804.15 | 275,265.74 | 270,393.78 | 272,829.76 | 272,503.41 | 205,012 |
| 2024-04-30 | 284,522.46 | 286,958.44 | 275,752.94 | 276,240.13 | 275,909.70 | 345,546 |
| 2024-04-29 | 271,368.17 | 279,163.31 | 268,932.19 | 278,676.11 | 278,342.77 | 329,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 250.0000 KRW |
| 2024-03-28 | 243.5981 KRW |
| 2022-12-28 | 292.3177 KRW |
| 2021-12-29 | 292.3177 KRW |
| 2020-12-29 | 292.3177 KRW |
| 2019-12-27 | 372.1590 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.