Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	262,598.64	262,598.64	249,444.35	251,393.14	250,891.23	576,572
2024-01-26	241,649.22	262,111.45	240,674.82	260,162.66	259,643.25	715,160
2024-01-25	250,905.94	252,367.53	240,187.63	244,572.39	244,084.10	628,146
2024-01-24	258,213.88	261,624.25	250,418.74	254,316.31	253,808.57	454,773
2024-01-23	254,316.31	265,034.62	253,341.92	258,701.08	258,184.58	548,802
2024-01-22	270,880.98	272,342.56	256,265.10	256,265.10	255,753.46	689,146
2024-01-19	279,650.50	284,035.27	266,983.41	271,368.17	270,826.39	503,007
2024-01-18	281,112.09	288,907.23	275,752.94	277,214.52	276,661.07	529,407
2024-01-17	293,779.19	294,266.38	281,112.09	281,112.09	280,550.85	515,100
2024-01-16	292,804.80	301,574.32	292,317.60	295,727.97	295,137.55	361,286
2024-01-15	302,061.52	304,984.70	294,753.58	298,163.95	297,568.67	375,274
2024-01-12	311,318.24	311,805.44	300,112.74	305,959.09	305,348.24	474,636
2024-01-11	315,703.01	322,523.75	311,805.44	314,241.42	313,614.04	466,402
2024-01-10	317,164.60	320,574.97	310,831.05	312,292.64	311,669.14	336,612
2024-01-09	324,959.73	327,882.91	318,626.18	319,113.38	318,476.27	259,400
2024-01-08	329,344.49	334,216.45	320,087.77	322,036.56	321,393.61	497,463
2024-01-05	323,498.14	337,626.83	318,138.99	334,216.45	333,549.19	617,659
2024-01-04	314,728.62	325,446.93	314,241.42	322,036.56	321,393.61	449,204
2024-01-03	338,114.02	338,601.22	323,498.14	323,498.14	322,852.28	584,526
2024-01-02	349,806.73	352,729.90	342,011.59	342,985.98	342,301.21	340,404
2023-12-28	348,345.14	352,729.90	344,447.57	349,806.73	349,108.34	353,432
2023-12-27	340,062.81	361,986.63	339,575.61	348,345.14	347,649.67	696,345
2023-12-26	339,088.41	347,857.94	335,678.04	339,088.41	338,411.43	491,156
2023-12-22	361,499.43	364,909.80	345,909.16	345,909.16	345,218.55	572,212
2023-12-21	351,755.51	372,217.74	351,755.51	358,576.25	357,860.36	1,168,472
2023-12-20	357,114.67	362,961.02	354,678.69	358,576.25	357,860.36	560,542
2023-12-19	358,089.06	358,576.25	347,370.75	351,268.31	350,567.01	505,382
2023-12-18	366,371.39	367,832.98	355,653.08	356,140.27	355,429.24	837,377
2023-12-15	345,909.16	362,473.82	343,473.18	351,268.31	350,567.01	1,227,044
2023-12-14	326,908.51	341,037.20	323,010.95	341,037.20	340,356.32	1,287,082
2023-12-13	325,934.12	329,344.49	314,728.62	317,164.60	316,531.38	644,094
2023-12-12	328,370.10	338,601.22	328,370.10	332,267.67	331,604.30	484,882
2023-12-11	334,216.45	339,088.41	329,831.69	331,293.28	330,631.85	633,865
2023-12-08	325,934.12	337,139.63	321,062.16	334,216.45	333,549.19	876,830
2023-12-07	321,062.16	329,831.69	308,395.07	325,934.12	325,283.40	1,174,998
2023-12-06	314,728.62	322,523.75	309,856.66	310,343.85	309,724.25	710,393
2023-12-05	330,318.89	332,267.67	314,728.62	314,728.62	314,100.26	1,321,507
2023-12-04	308,882.26	341,037.20	307,420.68	339,088.41	338,411.43	2,369,176
2023-12-01	311,318.24	313,267.03	301,087.13	305,959.09	305,348.24	734,735
2023-11-30	312,292.64	319,600.58	309,369.46	316,190.20	315,558.93	912,439
2023-11-29	304,497.50	320,087.77	297,189.56	319,113.38	318,476.27	1,089,592
2023-11-28	292,317.60	302,061.52	292,317.60	296,702.36	296,110.00	415,914
2023-11-27	300,112.74	300,112.74	291,830.40	292,317.60	291,733.99	421,085
2023-11-24	302,548.72	313,754.22	295,727.97	295,727.97	295,137.55	773,602
2023-11-23	295,727.97	299,138.34	290,856.01	298,163.95	297,568.67	335,416
2023-11-22	292,317.60	305,471.89	292,317.60	295,727.97	295,137.55	576,014
2023-11-21	295,240.78	298,651.15	287,932.84	295,727.97	295,137.55	599,472
2023-11-20	277,214.52	297,189.56	276,727.33	292,804.80	292,220.21	781,506
2023-11-17	280,624.90	285,496.86	275,752.94	278,676.11	278,119.74	566,676
2023-11-16	289,394.42	295,240.78	281,599.29	285,984.05	285,413.09	720,401
2023-11-15	309,369.46	311,805.44	285,496.86	289,881.62	289,302.87	1,150,015
2023-11-14	274,291.35	294,266.38	271,855.37	287,932.84	287,357.98	1,301,390
2023-11-13	277,214.52	281,599.29	266,983.41	267,470.60	266,936.60	742,016
2023-11-10	274,291.35	276,727.33	266,983.41	269,906.58	269,367.72	699,895
2023-11-09	297,676.76	300,599.93	274,778.54	284,035.27	283,468.19	1,362,010
2023-11-08	299,138.34	316,190.20	288,907.23	292,317.60	291,733.99	1,418,069
2023-11-07	339,575.61	351,755.51	292,317.60	303,035.91	302,430.90	3,153,037
2023-11-06	311,805.44	340,550.00	299,138.34	340,550.00	339,870.10	3,383,016
2023-11-03	264,547.43	265,521.82	253,341.92	262,111.45	261,588.14	1,388,071
2023-11-02	235,802.86	252,854.72	234,341.28	252,854.72	252,349.90	1,150,492

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.