Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	122,286.20	124,722.18	119,850.22	120,824.61	120,391.98	319,036
2022-05-17	119,850.22	121,311.80	118,388.63	120,824.61	120,391.98	255,639
2022-05-16	125,209.37	126,183.76	120,337.41	120,337.41	119,906.53	288,276
2022-05-13	121,311.80	125,209.37	121,311.80	123,747.78	123,304.69	347,610
2022-05-12	119,850.22	124,722.18	117,901.43	120,337.41	119,906.53	373,633
2022-05-11	123,260.59	123,747.78	119,363.02	120,824.61	120,391.98	250,721
2022-05-10	120,337.41	123,747.78	118,875.82	123,260.59	122,819.24	381,989
2022-05-09	126,183.76	126,183.76	122,773.39	123,747.78	123,304.69	260,043
2022-05-06	126,670.96	128,619.74	125,209.37	127,158.16	126,702.85	196,968
2022-05-04	130,568.53	132,517.31	128,619.74	129,106.94	128,644.66	207,144
2022-05-03	132,517.31	133,004.51	128,619.74	130,568.53	130,101.01	303,570
2022-05-02	130,568.53	133,978.90	130,568.53	131,542.92	131,071.91	241,860
2022-04-29	129,594.14	132,517.31	129,106.94	132,517.31	132,042.82	359,865
2022-04-28	131,055.72	131,542.92	127,645.35	130,568.53	130,101.01	291,605
2022-04-27	123,260.59	130,568.53	122,773.39	130,081.33	129,615.56	451,520
2022-04-26	125,696.57	130,081.33	125,696.57	127,645.35	127,188.30	541,813
2022-04-25	119,850.22	126,183.76	116,927.04	124,234.98	123,790.14	593,777
2022-04-22	124,234.98	124,722.18	122,773.39	122,773.39	122,333.79	272,592
2022-04-21	123,747.78	127,645.35	123,747.78	126,670.96	126,217.40	289,825
2022-04-20	127,645.35	127,645.35	122,773.39	123,260.59	122,819.24	352,874
2022-04-19	128,132.55	128,619.74	125,696.57	126,670.96	126,217.40	250,409
2022-04-18	127,645.35	133,004.51	126,183.76	126,183.76	125,731.95	434,265
2022-04-15	126,183.76	129,594.14	125,696.57	127,158.16	126,702.85	294,213
2022-04-14	124,234.98	129,594.14	123,747.78	127,158.16	126,702.85	620,057
2022-04-13	123,260.59	125,209.37	121,799.00	123,747.78	123,304.69	308,005
2022-04-12	120,337.41	124,722.18	118,875.82	122,773.39	122,333.79	453,911
2022-04-11	134,953.29	134,953.29	122,286.20	123,260.59	122,819.24	1,347,619
2022-04-08	122,773.39	136,414.88	121,799.00	135,440.49	134,955.53	1,989,792
2022-04-07	119,363.02	121,311.80	117,901.43	120,824.61	120,391.98	346,886
2022-04-06	118,875.82	123,747.78	118,875.82	121,311.80	120,877.43	321,431
2022-04-05	120,824.61	121,799.00	118,875.82	121,311.80	120,877.43	283,341
2022-04-04	116,927.04	119,850.22	115,952.65	119,363.02	118,935.63	192,280
2022-04-01	116,439.84	117,901.43	115,465.45	116,439.84	116,022.92	201,664
2022-03-31	114,978.26	118,388.63	114,978.26	117,414.24	116,993.82	237,931
2022-03-30	119,363.02	119,850.22	115,952.65	116,439.84	116,022.92	288,326
2022-03-29	115,465.45	119,850.22	114,978.26	117,901.43	117,479.27	404,081
2022-03-28	114,491.06	115,952.65	112,055.08	114,003.86	113,595.66	310,013
2022-03-25	110,593.49	114,978.26	109,131.90	114,491.06	114,081.11	476,111
2022-03-24	107,670.32	110,106.30	105,234.34	110,106.30	109,712.05	240,610
2022-03-23	106,208.73	108,157.51	105,721.53	108,157.51	107,770.24	385,122
2022-03-22	103,285.55	104,747.14	101,336.77	104,259.94	103,886.63	189,855
2022-03-21	103,772.75	104,747.14	102,798.36	103,285.55	102,915.72	251,587
2022-03-18	104,259.94	104,259.94	101,336.77	102,798.36	102,430.27	345,657
2022-03-17	97,926.40	105,234.34	97,439.20	103,772.75	103,401.18	744,708
2022-03-16	95,392.98	96,172.49	94,418.58	95,490.42	95,148.50	309,708
2022-03-15	94,613.46	96,562.25	93,736.51	94,126.27	93,789.24	381,070
2022-03-14	97,341.76	97,439.20	93,639.07	96,367.37	96,022.31	601,655
2022-03-11	100,849.57	100,849.57	97,439.20	98,413.59	98,061.21	558,333
2022-03-10	102,798.36	103,285.55	98,900.79	101,336.77	100,973.92	663,069
2022-03-08	108,644.71	109,619.10	99,387.98	100,362.38	100,003.02	1,012,065
2022-03-07	110,106.30	110,106.30	106,695.92	108,157.51	107,770.24	332,275
2022-03-04	114,003.86	114,003.86	111,567.88	112,055.08	111,653.85	114,844
2022-03-03	113,029.47	114,978.26	112,055.08	114,491.06	114,081.11	199,055
2022-03-02	111,080.69	112,055.08	109,619.10	111,567.88	111,168.40	220,519
2022-02-28	111,080.69	111,567.88	109,131.90	110,593.49	110,197.50	193,306
2022-02-25	108,644.71	111,567.88	108,644.71	111,080.69	110,682.95	201,712
2022-02-24	109,131.90	110,593.49	105,234.34	106,695.92	106,313.89	268,363
2022-02-23	110,106.30	111,080.69	109,131.90	110,593.49	110,197.50	164,692
2022-02-22	109,619.10	111,567.88	109,131.90	110,106.30	109,712.05	188,898
2022-02-21	110,593.49	112,542.28	109,131.90	112,055.08	111,653.85	196,556

← NewerPage 19 of 21 · 1,228 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.