Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	522,274.11	522,274.11	487,196.00	495,965.53	494,975.33	1,115,096
2023-07-31	502,786.27	527,146.07	496,939.92	513,504.58	512,479.37	1,149,234
2023-07-28	460,887.41	496,939.92	452,117.89	496,939.92	495,947.78	2,018,360
2023-07-27	532,992.42	546,633.91	471,605.73	473,554.51	472,609.06	3,181,550
2023-07-26	584,635.20	676,228.05	509,607.01	545,659.52	544,570.11	6,175,488
2023-07-25	555,403.44	587,558.37	538,838.77	582,686.41	581,523.08	2,836,667
2023-07-24	496,939.92	538,838.77	490,119.17	528,120.46	527,066.07	3,165,642
2023-07-21	436,527.61	483,298.43	436,040.42	477,939.27	476,985.07	2,143,825
2023-07-20	450,169.10	459,425.83	438,476.40	452,605.08	451,701.46	1,507,639
2023-07-19	453,579.47	470,631.33	446,271.53	467,708.16	466,774.38	2,139,283
2023-07-18	400,475.11	448,220.32	398,526.33	446,271.53	445,380.56	2,694,425
2023-07-17	391,705.58	402,911.09	387,320.82	394,141.56	393,354.66	1,042,255
2023-07-14	381,474.47	392,679.97	379,525.68	390,731.19	389,951.10	855,625
2023-07-13	380,012.88	383,910.45	376,115.31	378,551.29	377,795.51	779,713
2023-07-12	387,808.01	389,269.60	375,628.11	380,012.88	379,254.18	1,097,613
2023-07-11	401,936.70	403,398.29	379,038.49	385,859.23	385,088.86	1,256,530
2023-07-10	397,551.93	409,244.64	391,218.39	397,551.93	396,758.22	1,715,494
2023-07-07	359,063.45	389,756.80	358,576.25	388,295.21	387,519.98	1,164,262
2023-07-06	373,679.33	374,653.72	362,961.02	363,935.41	363,208.82	547,338
2023-07-05	365,397.00	373,192.13	363,448.21	371,243.35	370,502.17	549,788
2023-07-04	359,550.65	376,602.51	358,576.25	365,397.00	364,667.49	888,613
2023-07-03	347,857.94	362,473.82	347,370.75	359,550.65	358,832.81	760,780
2023-06-30	341,524.39	346,396.35	335,678.04	343,960.37	343,273.66	466,114
2023-06-29	342,011.59	349,319.53	338,601.22	341,037.20	340,356.32	461,227
2023-06-28	358,576.25	360,037.84	340,062.81	340,550.00	339,870.10	695,827
2023-06-27	363,448.21	363,935.41	349,806.73	355,653.08	354,943.02	647,182
2023-06-26	363,448.21	370,268.96	362,473.82	364,422.61	363,695.04	388,526
2023-06-23	370,268.96	372,704.94	363,448.21	365,397.00	364,667.49	338,947
2023-06-22	361,012.23	369,294.57	360,037.84	367,345.78	366,612.38	526,545
2023-06-21	367,345.78	373,192.13	363,448.21	364,422.61	363,695.04	542,068
2023-06-20	372,704.94	373,192.13	362,473.82	363,935.41	363,208.82	637,956
2023-06-19	372,217.74	374,653.72	362,473.82	373,192.13	372,447.06	639,826
2023-06-16	366,858.59	371,730.55	356,140.27	371,730.55	370,988.39	780,873
2023-06-15	369,294.57	376,115.31	356,140.27	364,422.61	363,695.04	1,157,219
2023-06-14	386,833.62	389,269.60	361,499.43	363,448.21	362,722.59	1,553,233
2023-06-13	381,961.66	389,756.80	373,192.13	382,936.05	382,171.52	960,254
2023-06-12	379,525.68	385,372.03	378,064.09	378,551.29	377,795.51	717,847
2023-06-09	381,961.66	384,884.84	375,628.11	376,602.51	375,850.62	731,387
2023-06-08	371,730.55	386,346.43	370,268.96	375,140.92	374,391.95	1,046,761
2023-06-07	374,653.72	377,576.90	366,371.39	375,140.92	374,391.95	936,488
2023-06-05	370,756.15	384,884.84	367,345.78	370,268.96	369,529.72	1,242,677
2023-06-02	352,242.71	371,730.55	349,319.53	364,422.61	363,695.04	1,505,646
2023-06-01	342,498.79	350,293.92	338,601.22	350,293.92	349,594.56	881,148
2023-05-31	334,216.45	341,037.20	329,831.69	341,037.20	340,356.32	1,379,263
2023-05-30	323,010.95	333,242.06	320,574.97	332,754.87	332,090.52	1,016,766
2023-05-26	317,651.79	322,036.56	312,779.83	315,703.01	315,072.71	491,727
2023-05-25	321,062.16	327,395.71	317,651.79	318,626.18	317,990.05	597,401
2023-05-24	325,446.93	332,267.67	323,010.95	324,959.73	324,310.95	694,992
2023-05-23	319,600.58	340,062.81	319,113.38	324,959.73	324,310.95	1,352,046
2023-05-22	301,087.13	315,215.81	297,676.76	315,215.81	314,586.48	671,037
2023-05-19	312,292.64	312,292.64	298,163.95	303,035.91	302,430.90	665,184
2023-05-18	308,395.07	315,703.01	305,471.89	309,856.66	309,238.03	805,766
2023-05-17	298,163.95	306,446.28	297,189.56	304,010.30	303,403.35	535,408
2023-05-16	299,625.54	302,061.52	292,804.80	302,061.52	301,458.45	878,590
2023-05-15	289,881.62	295,727.97	284,522.46	295,727.97	295,137.55	905,302
2023-05-12	291,830.40	297,676.76	291,343.21	292,804.80	292,220.21	788,816
2023-05-11	301,574.32	304,497.50	291,343.21	293,779.19	293,192.66	902,170
2023-05-10	304,984.70	309,369.46	295,727.97	298,163.95	297,568.67	990,061
2023-05-09	308,395.07	316,677.40	300,599.93	308,882.26	308,265.58	1,382,453
2023-05-08	335,678.04	335,678.04	312,292.64	313,267.03	312,641.59	1,366,112

← NewerPage 14 of 21 · 1,223 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.