Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	208,519.89	219,725.40	208,032.69	213,879.04	213,113.22	1,095,379
2022-11-09	205,596.71	210,955.87	203,647.93	210,955.87	210,200.51	653,791
2022-11-08	209,007.08	210,468.67	201,211.95	206,083.91	205,346.00	935,645
2022-11-07	204,135.12	212,417.46	200,724.75	209,007.08	208,258.71	864,473
2022-11-04	206,083.91	209,981.48	202,673.54	204,135.12	203,404.19	884,223
2022-11-03	187,083.26	208,032.69	187,083.26	206,571.10	205,831.45	1,600,405
2022-11-02	198,288.77	202,186.34	190,493.64	192,929.62	192,238.81	980,613
2022-11-01	194,391.20	199,263.16	193,416.81	198,775.97	198,064.22	720,882
2022-10-31	197,314.38	197,801.58	188,544.85	194,391.20	193,695.16	887,653
2022-10-28	191,955.22	199,263.16	191,955.22	194,878.40	194,180.61	920,473
2022-10-27	191,955.22	195,852.79	190,493.64	193,904.01	193,209.71	889,959
2022-10-26	193,416.81	194,391.20	189,032.05	190,006.44	189,326.10	783,792
2022-10-25	191,468.03	199,750.36	189,519.24	192,929.62	192,238.81	1,899,656
2022-10-24	186,108.87	189,519.24	182,698.50	189,519.24	188,840.65	1,099,126
2022-10-21	184,647.28	188,544.85	179,288.13	182,211.30	181,558.87	1,020,166
2022-10-20	184,160.09	187,083.26	181,236.91	186,108.87	185,442.48	1,070,746
2022-10-19	180,262.52	190,006.44	178,800.93	184,647.28	183,986.13	2,127,190
2022-10-18	170,031.40	181,236.91	165,646.64	178,313.74	177,675.26	1,956,561
2022-10-17	153,466.74	167,108.23	152,492.35	166,621.03	166,024.42	909,882
2022-10-14	157,851.50	160,287.48	154,928.33	155,902.72	155,344.49	537,171
2022-10-13	156,877.11	160,774.68	154,441.13	154,441.13	153,888.14	699,756
2022-10-12	159,313.09	159,800.29	151,030.76	157,851.50	157,286.30	613,297
2022-10-11	154,441.13	160,287.48	153,953.94	158,825.90	158,257.20	678,157
2022-10-07	152,979.54	160,287.48	151,517.96	157,364.31	156,800.84	824,055
2022-10-06	144,697.21	156,389.92	144,697.21	154,441.13	153,888.14	881,718
2022-10-05	152,492.35	152,979.54	143,235.62	143,722.82	143,208.20	955,226
2022-10-04	148,594.78	149,569.17	144,697.21	149,569.17	149,033.62	705,443
2022-09-30	146,646.00	150,056.37	144,697.21	146,158.80	145,635.46	973,425
2022-09-29	157,851.50	157,851.50	149,081.98	149,081.98	148,548.17	1,177,906
2022-09-28	162,723.46	163,210.66	152,005.15	154,441.13	153,888.14	1,255,274
2022-09-27	162,723.46	165,159.44	158,825.90	164,672.25	164,082.62	827,541
2022-09-26	167,595.42	168,569.82	160,287.48	161,749.07	161,169.91	1,117,622
2022-09-23	178,313.74	179,288.13	170,031.40	170,518.60	169,908.04	715,200
2022-09-22	172,954.58	179,288.13	172,467.38	178,800.93	178,160.71	468,499
2022-09-21	172,954.58	175,390.56	171,492.99	174,903.36	174,277.10	330,161
2022-09-20	175,390.56	176,364.95	171,980.19	174,416.17	173,791.65	471,345
2022-09-19	175,390.56	177,339.34	171,492.99	172,954.58	172,335.29	720,712
2022-09-16	179,288.13	183,672.89	171,492.99	172,954.58	172,335.29	1,229,570
2022-09-15	179,288.13	182,211.30	175,390.56	180,749.72	180,102.52	837,569
2022-09-14	170,518.60	182,211.30	170,031.40	180,749.72	180,102.52	1,413,107
2022-09-13	166,621.03	175,390.56	166,621.03	174,903.36	174,277.10	1,218,194
2022-09-08	166,621.03	168,082.62	160,774.68	164,672.25	164,082.62	739,369
2022-09-07	163,697.86	165,646.64	161,749.07	164,672.25	164,082.62	468,094
2022-09-06	159,313.09	164,672.25	159,313.09	164,672.25	164,082.62	471,242
2022-09-05	159,800.29	163,697.86	158,825.90	160,287.48	159,713.55	442,503
2022-09-02	160,774.68	162,723.46	156,877.11	160,287.48	159,713.55	438,526
2022-09-01	162,236.27	164,672.25	158,338.70	158,825.90	158,257.20	517,369
2022-08-31	162,723.46	165,159.44	158,338.70	163,697.86	163,111.71	688,701
2022-08-30	166,621.03	168,082.62	162,723.46	163,697.86	163,111.71	744,121
2022-08-29	153,466.74	166,621.03	153,466.74	165,159.44	164,568.07	1,103,781
2022-08-26	162,723.46	163,697.86	158,825.90	159,313.09	158,742.65	542,190
2022-08-25	163,210.66	164,672.25	158,338.70	162,236.27	161,655.36	881,133
2022-08-24	154,928.33	161,749.07	154,441.13	161,749.07	161,169.91	1,144,208
2022-08-23	154,928.33	158,338.70	153,953.94	154,928.33	154,373.59	560,620
2022-08-22	150,056.37	156,877.11	149,569.17	155,902.72	155,344.49	843,422
2022-08-19	156,877.11	157,364.31	150,543.56	152,979.54	152,431.78	798,287
2022-08-18	152,979.54	157,364.31	152,005.15	157,364.31	156,800.84	546,799
2022-08-17	157,364.31	162,723.46	152,979.54	154,441.13	153,888.14	1,214,787
2022-08-16	157,364.31	159,313.09	155,415.52	157,851.50	157,286.30	573,059
2022-08-12	155,415.52	157,851.50	153,466.74	155,902.72	155,344.49	701,317

← NewerPage 17 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.