Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	234,341.28	239,700.43	225,571.75	227,520.53	227,066.29	993,801
2023-10-31	248,469.96	248,469.96	226,546.14	230,443.71	229,983.63	1,251,696
2023-10-30	241,162.02	251,880.33	240,674.82	248,957.16	248,460.11	721,959
2023-10-27	245,059.59	253,341.92	240,674.82	245,059.59	244,570.33	1,284,186
2023-10-26	253,341.92	260,162.66	242,623.61	243,110.80	242,625.43	1,775,287
2023-10-25	298,163.95	298,163.95	266,983.41	266,983.41	266,450.38	1,612,381
2023-10-24	297,676.76	304,497.50	284,035.27	297,189.56	296,596.22	1,027,922
2023-10-23	290,856.01	302,548.72	288,420.03	293,779.19	293,192.66	693,054
2023-10-20	302,548.72	304,010.30	290,368.82	292,317.60	291,733.99	988,857
2023-10-19	314,241.42	316,190.20	307,907.87	309,856.66	309,238.03	559,536
2023-10-18	330,806.08	333,729.26	323,010.95	325,446.93	324,797.17	413,753
2023-10-17	333,242.06	342,985.98	331,293.28	332,267.67	331,604.30	491,854
2023-10-16	326,908.51	330,806.08	320,574.97	326,421.32	325,769.62	620,580
2023-10-13	341,037.20	350,781.12	335,190.85	339,088.41	338,411.43	538,075
2023-10-12	334,216.45	354,678.69	330,806.08	339,088.41	338,411.43	995,188
2023-10-11	315,215.81	335,678.04	311,805.44	332,267.67	331,604.30	721,983
2023-10-10	327,395.71	329,831.69	305,471.89	306,446.28	305,834.46	626,050
2023-10-06	321,549.36	329,831.69	319,113.38	324,472.54	323,824.73	322,290
2023-10-05	334,216.45	339,088.41	323,985.34	324,472.54	323,824.73	549,330
2023-10-04	343,473.18	345,421.96	326,908.51	327,395.71	326,742.07	708,035
2023-09-27	353,704.29	356,627.47	340,062.81	350,293.92	349,594.56	888,280
2023-09-26	359,550.65	370,756.15	356,627.47	358,576.25	357,860.36	473,366
2023-09-25	381,961.66	381,961.66	359,550.65	359,550.65	358,832.81	764,480
2023-09-22	380,012.88	387,320.82	375,140.92	385,859.23	385,088.86	425,994
2023-09-21	396,577.54	400,962.31	385,859.23	387,808.01	387,033.76	376,875
2023-09-20	388,782.41	400,962.31	386,833.62	400,475.11	399,675.56	341,289
2023-09-19	401,449.50	404,372.68	386,346.43	386,346.43	385,575.09	446,136
2023-09-18	398,039.13	408,757.44	394,141.56	399,987.91	399,189.34	449,504
2023-09-15	392,679.97	406,321.46	388,295.21	398,039.13	397,244.45	594,810
2023-09-14	379,038.49	399,500.72	378,551.29	391,218.39	390,437.32	662,241
2023-09-13	380,500.07	388,782.41	375,140.92	377,089.70	376,336.84	545,434
2023-09-12	399,987.91	403,885.48	383,910.45	386,833.62	386,061.31	658,913
2023-09-11	408,270.25	409,731.83	393,167.17	397,064.74	396,272.00	491,921
2023-09-08	400,962.31	408,757.44	397,551.93	407,295.85	406,482.69	519,107
2023-09-07	419,962.95	425,322.11	400,475.11	401,936.70	401,134.23	859,802
2023-09-06	440,425.18	447,733.12	424,347.71	426,783.69	425,931.62	439,086
2023-09-05	429,706.87	446,271.53	424,347.71	440,425.18	439,545.88	547,255
2023-09-04	411,680.62	433,117.24	411,680.62	429,706.87	428,848.96	509,700
2023-09-01	437,989.20	438,476.40	419,962.95	419,962.95	419,124.50	589,591
2023-08-31	441,886.77	445,297.14	433,117.24	437,989.20	437,114.76	508,288
2023-08-30	451,630.69	456,989.85	440,425.18	441,886.77	441,004.55	562,915
2023-08-29	463,810.59	472,580.12	442,373.97	443,348.36	442,463.22	958,634
2023-08-28	461,374.61	461,861.81	450,656.30	459,913.02	458,994.81	630,735
2023-08-25	443,348.36	455,041.06	437,989.20	450,656.30	449,756.57	858,107
2023-08-24	417,039.77	462,836.20	407,783.05	456,989.85	456,077.47	1,045,805
2023-08-23	429,706.87	429,706.87	409,731.83	411,193.42	410,372.48	447,451
2023-08-22	421,424.54	434,091.63	419,475.75	426,783.69	425,931.62	606,706
2023-08-21	406,808.66	426,783.69	402,911.09	415,090.99	414,262.26	568,093
2023-08-18	410,219.03	418,014.17	401,449.50	406,808.66	405,996.47	487,317
2023-08-17	398,039.13	414,603.79	389,756.80	413,629.40	412,803.59	779,076
2023-08-16	415,090.99	418,501.36	399,500.72	399,987.91	399,189.34	605,157
2023-08-14	419,962.95	429,219.67	412,167.81	422,886.13	422,041.84	462,941
2023-08-11	447,245.93	447,245.93	424,834.91	429,219.67	428,362.74	402,869
2023-08-10	439,450.79	442,861.16	431,655.65	440,425.18	439,545.88	436,302
2023-08-09	431,655.65	453,092.28	427,758.09	444,322.75	443,435.66	577,568
2023-08-08	427,758.09	437,502.01	419,475.75	435,553.22	434,683.64	770,635
2023-08-07	456,015.45	460,400.22	424,834.91	427,758.09	426,904.07	1,090,470
2023-08-04	479,400.86	482,324.04	465,759.37	468,195.35	467,260.60	498,555
2023-08-03	476,477.69	484,760.02	460,400.22	475,990.49	475,040.18	884,698
2023-08-02	477,939.27	497,914.31	472,092.92	473,554.51	472,609.06	924,899

← NewerPage 13 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.