Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	336,165.24	342,985.98	322,523.75	329,831.69	329,173.18	1,132,660
2023-05-03	343,473.18	347,370.75	333,242.06	336,165.24	335,494.09	987,621
2023-05-02	330,806.08	353,704.29	329,831.69	343,473.18	342,787.44	1,919,296
2023-04-28	341,037.20	341,524.39	320,574.97	326,421.32	325,769.62	1,748,014
2023-04-27	328,857.30	333,729.26	318,626.18	331,293.28	330,631.85	2,168,087
2023-04-26	337,139.63	345,909.16	321,062.16	323,985.34	323,338.50	2,786,998
2023-04-25	359,063.45	362,473.82	324,472.54	338,601.22	337,925.20	2,067,212
2023-04-24	362,961.02	371,730.55	348,832.33	354,191.49	353,484.35	1,722,624
2023-04-21	390,243.99	397,551.93	368,320.17	369,781.76	369,043.50	1,820,775
2023-04-20	392,679.97	407,295.85	390,731.19	397,551.93	396,758.22	1,335,536
2023-04-19	374,653.72	411,680.62	372,217.74	403,398.29	402,592.90	2,854,738
2023-04-18	392,192.78	397,551.93	366,858.59	372,217.74	371,474.61	2,696,616
2023-04-17	340,062.81	374,653.72	336,652.43	374,653.72	373,905.73	2,712,399
2023-04-14	302,548.72	338,114.02	299,625.54	333,729.26	333,062.97	2,845,545
2023-04-13	287,445.64	295,240.78	276,727.33	295,240.78	294,651.33	1,170,663
2023-04-12	303,523.11	313,754.22	295,240.78	295,727.97	295,137.55	1,304,794
2023-04-11	298,163.95	309,856.66	291,830.40	302,061.52	301,458.45	1,339,316
2023-04-10	289,881.62	304,497.50	289,881.62	297,189.56	296,596.22	1,788,509
2023-04-07	285,496.86	289,394.42	280,137.70	288,420.03	287,844.20	861,701
2023-04-06	279,650.50	286,958.44	279,163.31	285,009.66	284,440.64	732,309
2023-04-05	278,676.11	285,496.86	272,829.76	284,035.27	283,468.19	838,249
2023-04-04	281,599.29	291,830.40	274,291.35	275,752.94	275,202.40	1,497,628
2023-04-03	271,855.37	285,496.86	267,957.80	281,112.09	280,550.85	1,681,788
2023-03-31	251,393.14	273,316.96	248,469.96	265,521.82	264,991.71	1,933,759
2023-03-30	260,649.86	261,137.06	251,880.33	254,803.51	254,294.79	940,498
2023-03-29	258,701.08	262,598.64	256,265.10	259,188.27	258,670.80	829,719
2023-03-28	260,162.66	260,649.86	249,444.35	258,701.08	258,184.58	881,079
2023-03-27	259,675.47	270,880.98	257,726.68	258,701.08	258,184.58	1,664,166
2023-03-24	257,239.49	257,726.68	243,110.80	254,316.31	253,808.57	1,202,786
2023-03-23	245,546.78	261,624.25	245,059.59	253,829.12	253,322.35	1,866,436
2023-03-22	247,982.76	252,367.53	245,546.78	248,469.96	247,973.89	861,761
2023-03-21	243,110.80	256,265.10	240,674.82	243,110.80	242,625.43	1,137,260
2023-03-20	240,674.82	247,008.37	238,726.04	240,674.82	240,194.32	826,107
2023-03-17	261,137.06	264,060.23	245,546.78	246,033.98	245,542.77	1,578,299
2023-03-16	240,187.63	267,957.80	238,726.04	262,598.64	262,074.37	3,791,934
2023-03-15	237,264.45	240,187.63	232,392.49	234,828.47	234,359.64	881,769
2023-03-14	241,162.02	243,598.00	230,443.71	232,879.69	232,414.74	953,191
2023-03-13	237,264.45	242,623.61	235,315.67	242,136.41	241,652.99	920,798
2023-03-10	237,264.45	247,008.37	236,777.26	240,674.82	240,194.32	909,307
2023-03-09	253,829.12	253,829.12	233,854.08	245,546.78	245,056.55	2,276,734
2023-03-08	252,367.53	258,213.88	248,469.96	256,265.10	255,753.46	1,772,970
2023-03-07	225,571.75	263,085.84	225,084.55	253,829.12	253,322.35	4,498,219
2023-03-06	229,469.32	231,905.30	223,135.77	228,494.92	228,038.73	1,463,313
2023-03-03	213,879.04	225,571.75	212,904.65	223,135.77	222,690.28	1,598,854
2023-03-02	216,802.22	218,751.00	212,417.46	212,417.46	211,993.36	1,082,174
2023-02-28	216,315.02	221,186.98	213,879.04	215,340.63	214,910.70	1,086,961
2023-02-27	207,545.50	215,827.83	206,571.10	214,366.24	213,938.26	747,111
2023-02-24	211,930.26	214,366.24	209,494.28	209,981.48	209,562.25	593,090
2023-02-23	214,366.24	214,853.44	206,083.91	211,930.26	211,507.14	858,445
2023-02-22	212,904.65	219,238.20	209,981.48	213,391.85	212,965.81	1,045,416
2023-02-21	213,391.85	219,238.20	211,443.06	217,289.42	216,855.60	1,171,455
2023-02-20	215,827.83	216,802.22	208,519.89	211,443.06	211,020.92	1,910,524
2023-02-17	222,648.57	227,520.53	215,340.63	217,776.61	217,341.82	1,296,821
2023-02-16	225,571.75	228,982.12	221,186.98	227,033.34	226,580.06	950,956
2023-02-15	223,622.96	228,982.12	221,186.98	223,135.77	222,690.28	1,302,393
2023-02-14	224,597.36	226,058.94	218,263.81	222,648.57	222,204.05	775,300
2023-02-13	220,699.79	228,494.92	219,725.40	222,648.57	222,204.05	992,149
2023-02-10	237,264.45	237,264.45	223,135.77	223,135.77	222,690.28	1,623,504
2023-02-09	219,238.20	236,290.06	217,289.42	236,290.06	235,818.31	2,301,946
2023-02-08	223,622.96	224,110.16	218,263.81	219,725.40	219,286.71	755,800

← NewerPage 15 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.