Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	218,751.00	225,084.55	217,289.42	222,161.38	221,717.83	876,125
2023-02-06	220,699.79	225,084.55	218,751.00	219,725.40	219,286.71	889,030
2023-02-03	219,238.20	226,058.94	214,366.24	221,674.18	221,231.61	1,153,558
2023-02-02	221,674.18	223,622.96	215,827.83	218,263.81	217,828.04	921,766
2023-02-01	218,751.00	225,571.75	213,391.85	217,776.61	217,341.82	1,560,434
2023-01-31	227,033.34	228,494.92	216,802.22	218,263.81	217,828.04	3,470,059
2023-01-30	209,007.08	214,366.24	207,058.30	212,417.46	211,993.36	1,604,386
2023-01-27	204,622.32	210,955.87	200,724.75	206,083.91	205,672.46	2,015,573
2023-01-26	178,313.74	203,647.93	178,118.86	203,160.73	202,755.12	2,481,793
2023-01-25	180,554.84	181,139.47	175,877.76	178,118.86	177,763.24	762,057
2023-01-20	177,339.34	180,749.72	174,903.36	179,775.32	179,416.40	556,053
2023-01-19	186,596.07	188,544.85	179,288.13	179,775.32	179,416.40	972,074
2023-01-18	194,391.20	194,878.40	188,057.66	189,032.05	188,654.65	587,623
2023-01-17	193,416.81	195,852.79	190,006.44	193,416.81	193,030.66	643,677
2023-01-16	188,057.66	194,391.20	188,057.66	191,955.22	191,571.99	492,825
2023-01-13	188,544.85	190,006.44	187,083.26	188,544.85	188,168.42	361,757
2023-01-12	191,955.22	192,442.42	187,083.26	188,544.85	188,168.42	694,317
2023-01-11	184,647.28	190,006.44	183,672.89	189,519.24	189,140.87	571,485
2023-01-10	187,570.46	192,442.42	182,211.30	183,672.89	183,306.19	940,424
2023-01-09	186,108.87	186,108.87	182,211.30	185,621.68	185,251.08	490,977
2023-01-06	176,852.15	185,621.68	176,364.95	183,672.89	183,306.19	624,412
2023-01-05	185,621.68	187,083.26	178,313.74	178,800.93	178,443.96	537,758
2023-01-04	178,800.93	183,672.89	171,980.19	182,698.50	182,333.74	876,321
2023-01-03	186,108.87	186,108.87	179,288.13	182,698.50	182,333.74	703,896
2023-01-02	179,775.32	188,544.85	178,800.93	186,596.07	186,223.53	917,707
2022-12-29	175,390.56	180,262.52	174,903.36	175,390.56	175,040.39	562,750
2022-12-28	182,211.30	182,698.50	172,467.38	174,416.17	174,067.95	868,491
2022-12-27	180,749.72	185,134.48	179,288.13	184,160.09	183,500.68	584,203
2022-12-26	173,928.97	181,236.91	173,928.97	179,775.32	179,131.61	677,155
2022-12-23	179,288.13	180,749.72	173,928.97	173,928.97	173,306.20	767,122
2022-12-22	184,647.28	186,108.87	181,236.91	184,160.09	183,500.68	445,908
2022-12-21	185,621.68	187,570.46	181,236.91	182,698.50	182,044.32	393,430
2022-12-20	184,160.09	189,032.05	182,698.50	183,672.89	183,015.23	433,660
2022-12-19	182,211.30	187,083.26	181,724.11	184,647.28	183,986.13	366,303
2022-12-16	179,288.13	186,108.87	177,339.34	183,672.89	183,015.23	475,950
2022-12-15	186,108.87	187,570.46	182,211.30	183,185.70	182,529.78	541,637
2022-12-14	182,698.50	189,519.24	182,211.30	188,544.85	187,869.74	636,186
2022-12-13	185,621.68	187,570.46	181,724.11	181,724.11	181,073.42	543,351
2022-12-12	186,108.87	187,570.46	179,775.32	184,647.28	183,986.13	904,173
2022-12-09	199,750.36	200,237.56	186,596.07	188,057.66	187,384.29	1,197,690
2022-12-08	204,135.12	205,109.52	196,339.99	198,775.97	198,064.22	586,976
2022-12-07	199,263.16	206,571.10	197,314.38	203,647.93	202,918.74	436,317
2022-12-06	198,775.97	203,647.93	195,365.60	200,724.75	200,006.03	528,591
2022-12-05	210,468.67	211,443.06	201,211.95	201,211.95	200,491.48	873,323
2022-12-02	214,853.44	214,853.44	207,545.50	209,007.08	208,258.71	534,745
2022-12-01	216,802.22	218,263.81	212,904.65	214,853.44	214,084.12	499,536
2022-11-30	216,802.22	216,802.22	207,545.50	212,904.65	212,142.32	893,576
2022-11-29	216,315.02	219,238.20	215,340.63	216,802.22	216,025.93	268,530
2022-11-28	218,263.81	221,674.18	214,853.44	215,827.83	215,055.03	487,583
2022-11-25	219,238.20	221,674.18	217,289.42	217,776.61	216,996.83	328,624
2022-11-24	215,827.83	221,674.18	215,340.63	218,263.81	217,482.29	486,601
2022-11-23	214,853.44	216,802.22	211,443.06	213,879.04	213,113.22	416,433
2022-11-22	215,340.63	219,725.40	210,955.87	212,417.46	211,656.87	642,948
2022-11-21	219,238.20	220,212.59	213,879.04	217,289.42	216,511.38	463,551
2022-11-18	220,212.59	224,110.16	216,315.02	218,263.81	217,482.29	635,932
2022-11-17	217,289.42	221,674.18	215,340.63	218,751.00	217,967.74	615,655
2022-11-16	228,982.12	229,469.32	216,802.22	219,725.40	218,938.64	1,242,619
2022-11-15	229,956.51	232,879.69	225,084.55	229,956.51	229,133.12	664,587
2022-11-14	216,802.22	232,392.49	216,315.02	228,007.73	227,191.32	1,302,057
2022-11-11	219,725.40	222,161.38	212,417.46	216,315.02	215,540.48	944,483

← NewerPage 16 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.