Posco Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 278,676.11 | 278,676.11 | 266,009.02 | 273,804.15 | 273,476.63 | 391,486 |
| 2024-04-25 | 282,573.68 | 288,907.23 | 272,342.56 | 273,316.96 | 272,990.02 | 576,722 |
| 2024-04-24 | 284,035.27 | 294,266.38 | 279,163.31 | 289,394.42 | 289,048.26 | 851,555 |
| 2024-04-23 | 266,983.41 | 275,265.74 | 261,624.25 | 267,957.80 | 267,637.28 | 333,151 |
| 2024-04-22 | 256,265.10 | 270,880.98 | 253,829.12 | 269,906.58 | 269,583.73 | 516,547 |
| 2024-04-19 | 248,957.16 | 250,905.94 | 241,162.02 | 247,008.37 | 246,712.91 | 282,191 |
| 2024-04-18 | 243,598.00 | 254,803.51 | 243,598.00 | 251,880.33 | 251,579.04 | 370,957 |
| 2024-04-17 | 251,393.14 | 257,239.49 | 242,623.61 | 242,623.61 | 242,333.39 | 310,893 |
| 2024-04-16 | 251,393.14 | 254,316.31 | 247,495.57 | 250,418.74 | 250,119.20 | 352,591 |
| 2024-04-15 | 258,213.88 | 261,624.25 | 253,829.12 | 257,239.49 | 256,931.78 | 258,274 |
| 2024-04-12 | 275,752.94 | 275,752.94 | 261,137.06 | 261,137.06 | 260,824.69 | 386,913 |
| 2024-04-11 | 265,521.82 | 275,265.74 | 265,521.82 | 275,265.74 | 274,936.47 | 272,079 |
| 2024-04-09 | 280,137.70 | 285,009.66 | 270,880.98 | 272,829.76 | 272,503.41 | 386,868 |
| 2024-04-08 | 257,726.68 | 278,188.92 | 248,957.16 | 274,291.35 | 273,963.25 | 560,384 |
| 2024-04-05 | 263,573.04 | 268,932.19 | 259,675.47 | 260,162.66 | 259,851.46 | 216,838 |
| 2024-04-04 | 266,496.21 | 270,880.98 | 260,649.86 | 267,470.60 | 267,150.66 | 296,496 |
| 2024-04-03 | 273,316.96 | 277,701.72 | 264,060.23 | 264,060.23 | 263,744.37 | 425,155 |
| 2024-04-02 | 285,496.86 | 288,420.03 | 279,163.31 | 279,650.50 | 279,315.99 | 336,641 |
| 2024-04-01 | 294,266.38 | 297,189.56 | 287,932.84 | 288,420.03 | 288,075.03 | 261,427 |
| 2024-03-29 | 292,317.60 | 297,676.76 | 286,958.44 | 295,727.97 | 295,374.23 | 281,813 |
| 2024-03-28 | 306,446.28 | 307,420.68 | 294,753.58 | 294,753.58 | 294,401.00 | 354,143 |
| 2024-03-27 | 306,446.28 | 312,292.64 | 303,035.91 | 304,010.30 | 303,403.35 | 265,779 |
| 2024-03-26 | 312,292.64 | 315,703.01 | 305,959.09 | 306,446.28 | 305,834.46 | 328,484 |
| 2024-03-25 | 310,343.85 | 317,164.60 | 309,856.66 | 312,292.64 | 311,669.14 | 282,408 |
| 2024-03-22 | 309,856.66 | 314,728.62 | 308,395.07 | 310,343.85 | 309,724.25 | 205,693 |
| 2024-03-21 | 311,805.44 | 315,703.01 | 309,369.46 | 310,343.85 | 309,724.25 | 288,347 |
| 2024-03-20 | 313,754.22 | 314,728.62 | 306,446.28 | 307,420.68 | 306,806.91 | 248,096 |
| 2024-03-19 | 317,164.60 | 318,138.99 | 307,420.68 | 313,267.03 | 312,641.59 | 293,724 |
| 2024-03-18 | 307,420.68 | 315,703.01 | 306,446.28 | 313,754.22 | 313,127.81 | 300,729 |
| 2024-03-15 | 311,805.44 | 313,754.22 | 306,446.28 | 308,395.07 | 307,779.36 | 353,608 |
| 2024-03-14 | 324,472.54 | 325,934.12 | 312,292.64 | 315,215.81 | 314,586.48 | 653,394 |
| 2024-03-13 | 330,806.08 | 332,267.67 | 323,985.34 | 325,934.12 | 325,283.40 | 383,952 |
| 2024-03-12 | 314,241.42 | 327,395.71 | 314,241.42 | 327,395.71 | 326,742.07 | 540,195 |
| 2024-03-11 | 310,831.05 | 314,241.42 | 307,907.87 | 308,882.26 | 308,265.58 | 218,906 |
| 2024-03-08 | 309,856.66 | 314,241.42 | 306,933.48 | 312,292.64 | 311,669.14 | 319,574 |
| 2024-03-07 | 305,471.89 | 314,728.62 | 300,599.93 | 308,395.07 | 307,779.36 | 345,232 |
| 2024-03-06 | 305,959.09 | 311,318.24 | 300,599.93 | 302,061.52 | 301,458.45 | 332,431 |
| 2024-03-05 | 320,087.77 | 327,882.91 | 307,907.87 | 308,882.26 | 308,265.58 | 519,723 |
| 2024-03-04 | 313,754.22 | 327,882.91 | 309,856.66 | 325,934.12 | 325,283.40 | 574,241 |
| 2024-02-29 | 304,497.50 | 310,343.85 | 298,163.95 | 308,882.26 | 308,265.58 | 315,563 |
| 2024-02-28 | 307,907.87 | 313,267.03 | 303,035.91 | 304,984.70 | 304,375.79 | 419,371 |
| 2024-02-27 | 315,215.81 | 318,626.18 | 300,112.74 | 301,574.32 | 300,972.23 | 459,349 |
| 2024-02-26 | 307,907.87 | 315,703.01 | 306,933.48 | 309,856.66 | 309,238.03 | 375,448 |
| 2024-02-23 | 298,651.15 | 309,856.66 | 296,215.17 | 306,446.28 | 305,834.46 | 508,982 |
| 2024-02-22 | 302,548.72 | 307,907.87 | 297,676.76 | 297,676.76 | 297,082.44 | 406,912 |
| 2024-02-21 | 293,291.99 | 307,420.68 | 291,343.21 | 299,625.54 | 299,027.34 | 434,637 |
| 2024-02-20 | 284,522.46 | 296,702.36 | 278,676.11 | 296,702.36 | 296,110.00 | 610,343 |
| 2024-02-19 | 289,394.42 | 298,163.95 | 287,445.64 | 288,907.23 | 288,330.43 | 387,401 |
| 2024-02-16 | 302,061.52 | 304,497.50 | 294,266.38 | 295,240.78 | 294,651.33 | 560,753 |
| 2024-02-15 | 284,522.46 | 296,702.36 | 284,522.46 | 292,804.80 | 292,220.21 | 785,267 |
| 2024-02-14 | 263,085.84 | 282,086.48 | 258,701.08 | 278,188.92 | 277,633.51 | 569,719 |
| 2024-02-13 | 272,829.76 | 276,240.13 | 266,009.02 | 268,932.19 | 268,395.27 | 499,118 |
| 2024-02-08 | 267,470.60 | 278,188.92 | 265,034.62 | 275,265.74 | 274,716.17 | 686,728 |
| 2024-02-07 | 260,162.66 | 273,804.15 | 258,213.88 | 262,111.45 | 261,588.14 | 803,793 |
| 2024-02-06 | 255,290.70 | 256,752.29 | 247,982.76 | 253,341.92 | 252,836.12 | 314,630 |
| 2024-02-05 | 257,726.68 | 262,111.45 | 252,367.53 | 258,213.88 | 257,698.36 | 339,211 |
| 2024-02-02 | 256,752.29 | 260,649.86 | 249,444.35 | 257,726.68 | 257,212.13 | 463,435 |
| 2024-02-01 | 246,521.18 | 255,290.70 | 234,341.28 | 253,341.92 | 252,836.12 | 726,003 |
| 2024-01-31 | 244,572.39 | 253,829.12 | 243,598.00 | 247,008.37 | 246,515.22 | 318,547 |
| 2024-01-30 | 258,701.08 | 264,060.23 | 247,008.37 | 247,495.57 | 247,001.44 | 608,276 |
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.