Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	155,415.52	157,851.50	153,466.74	155,902.72	155,344.49	701,317
2022-08-11	152,492.35	160,287.48	151,030.76	156,389.92	155,829.94	1,684,605
2022-08-10	149,081.98	151,517.96	146,646.00	149,081.98	148,548.17	873,180
2022-08-09	140,799.64	152,005.15	140,312.45	147,620.39	147,091.81	1,948,183
2022-08-08	133,491.70	141,774.04	133,004.51	139,825.25	139,324.59	1,225,273
2022-08-05	132,517.31	134,466.10	132,030.12	133,004.51	132,528.27	345,372
2022-08-04	134,466.10	136,414.88	131,055.72	132,030.12	131,557.36	548,550
2022-08-03	130,081.33	133,491.70	129,106.94	133,004.51	132,528.27	527,595
2022-08-02	131,055.72	132,517.31	128,132.55	130,081.33	129,615.56	484,402
2022-08-01	129,106.94	131,542.92	128,132.55	130,081.33	129,615.56	666,348
2022-07-29	131,542.92	133,004.51	127,158.16	128,132.55	127,673.75	1,005,066
2022-07-28	115,465.45	135,440.49	114,491.06	132,030.12	131,557.36	4,522,884
2022-07-27	115,465.45	115,952.65	111,567.88	113,029.47	112,624.76	360,664
2022-07-26	114,491.06	119,363.02	113,029.47	115,465.45	115,052.01	351,505
2022-07-25	113,029.47	114,978.26	113,029.47	114,491.06	114,081.11	154,251
2022-07-22	115,952.65	117,414.24	112,055.08	113,029.47	112,624.76	374,709
2022-07-21	115,465.45	117,414.24	114,003.86	115,465.45	115,052.01	362,879
2022-07-20	113,029.47	116,927.04	112,542.28	114,978.26	114,566.56	326,634
2022-07-19	108,644.71	112,055.08	107,670.32	110,593.49	110,197.50	193,718
2022-07-18	107,183.12	109,619.10	104,259.94	109,131.90	108,741.14	241,478
2022-07-15	107,670.32	107,670.32	105,234.34	106,208.73	105,828.43	160,484
2022-07-14	106,208.73	109,131.90	105,721.53	107,183.12	106,799.34	325,947
2022-07-13	101,336.77	105,721.53	100,849.57	105,721.53	105,342.98	245,195
2022-07-12	103,772.75	104,259.94	100,362.38	101,336.77	100,973.92	208,239
2022-07-11	107,183.12	107,183.12	104,747.14	105,234.34	104,857.53	111,950
2022-07-08	106,695.92	109,131.90	105,234.34	106,208.73	105,828.43	228,320
2022-07-07	104,259.94	105,721.53	102,798.36	105,234.34	104,857.53	201,954
2022-07-06	103,772.75	106,208.73	101,336.77	103,285.55	102,915.72	257,839
2022-07-05	100,849.57	104,747.14	100,362.38	104,259.94	103,886.63	232,933
2022-07-04	101,336.77	101,823.96	97,926.40	100,362.38	100,003.02	346,505
2022-07-01	104,747.14	105,721.53	99,875.18	101,336.77	100,973.92	503,301
2022-06-30	113,029.47	113,516.67	102,798.36	104,259.94	103,886.63	521,846
2022-06-29	112,055.08	113,029.47	108,157.51	111,567.88	111,168.40	307,782
2022-06-28	113,029.47	115,465.45	113,029.47	114,003.86	113,595.66	131,696
2022-06-27	112,542.28	115,465.45	112,055.08	113,029.47	112,624.76	248,344
2022-06-24	109,131.90	112,542.28	107,670.32	111,567.88	111,168.40	392,747
2022-06-23	114,003.86	116,927.04	108,644.71	109,131.90	108,741.14	517,445
2022-06-22	122,773.39	122,773.39	114,978.26	115,465.45	115,052.01	365,521
2022-06-21	122,773.39	123,260.59	119,363.02	121,311.80	120,877.43	239,034
2022-06-20	124,234.98	124,722.18	118,875.82	122,286.20	121,848.33	270,725
2022-06-17	120,337.41	124,722.18	119,850.22	123,260.59	122,819.24	255,027
2022-06-16	125,209.37	126,183.76	123,260.59	123,260.59	122,819.24	278,551
2022-06-15	123,747.78	128,619.74	121,311.80	122,286.20	121,848.33	443,671
2022-06-14	119,850.22	124,722.18	119,363.02	123,260.59	122,819.24	339,023
2022-06-13	124,234.98	126,183.76	122,773.39	122,773.39	122,333.79	315,008
2022-06-10	127,158.16	127,645.35	125,696.57	127,158.16	126,702.85	184,122
2022-06-09	125,209.37	129,594.14	124,722.18	129,106.94	128,644.66	374,721
2022-06-08	127,158.16	127,645.35	125,696.57	126,183.76	125,731.95	166,953
2022-06-07	130,081.33	130,568.53	124,722.18	125,696.57	125,246.49	456,095
2022-06-03	132,030.12	132,030.12	129,106.94	130,568.53	130,101.01	275,484
2022-06-02	128,132.55	132,030.12	127,645.35	131,542.92	131,071.91	639,595
2022-05-31	129,594.14	130,081.33	125,696.57	127,158.16	126,702.85	711,379
2022-05-30	128,132.55	129,594.14	126,183.76	128,619.74	128,159.20	510,831
2022-05-27	132,517.31	132,517.31	122,773.39	125,209.37	124,761.04	1,047,174
2022-05-26	130,568.53	132,517.31	128,132.55	129,594.14	129,130.11	423,009
2022-05-25	126,183.76	130,568.53	123,260.59	130,081.33	129,615.56	559,389
2022-05-24	129,106.94	130,081.33	124,234.98	124,722.18	124,275.59	432,739
2022-05-23	133,491.70	133,491.70	128,132.55	130,081.33	129,615.56	436,750
2022-05-20	125,696.57	134,953.29	124,234.98	133,004.51	132,528.27	1,207,902
2022-05-19	117,414.24	126,670.96	117,414.24	125,209.37	124,761.04	460,632

← NewerPage 18 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.