Posco Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	109,131.90	113,516.67	108,644.71	113,029.47	112,624.76	180,642
2022-02-17	112,055.08	115,465.45	109,131.90	112,055.08	111,653.85	342,287
2022-02-16	108,644.71	111,567.88	108,644.71	111,567.88	111,168.40	162,958
2022-02-15	105,721.53	108,157.51	104,259.94	106,208.73	105,828.43	158,085
2022-02-14	107,183.12	108,644.71	105,234.34	106,208.73	105,828.43	224,522
2022-02-11	107,183.12	111,567.88	106,695.92	110,106.30	109,712.05	186,461
2022-02-10	113,029.47	113,516.67	110,106.30	110,106.30	109,712.05	234,368
2022-02-09	109,131.90	112,542.28	108,644.71	112,542.28	112,139.30	203,423
2022-02-08	109,131.90	111,080.69	106,695.92	108,157.51	107,770.24	240,483
2022-02-07	111,567.88	111,567.88	106,695.92	108,644.71	108,255.69	279,751
2022-02-04	108,157.51	111,080.69	107,670.32	111,080.69	110,682.95	143,891
2022-02-03	110,593.49	112,055.08	109,131.90	109,131.90	108,741.14	250,480
2022-01-28	103,772.75	110,106.30	100,362.38	107,670.32	107,284.79	735,935
2022-01-27	113,029.47	113,516.67	104,259.94	105,234.34	104,857.53	763,653
2022-01-26	116,439.84	117,901.43	113,029.47	113,516.67	113,110.21	408,263
2022-01-25	120,824.61	121,799.00	116,439.84	116,927.04	116,508.37	330,311
2022-01-24	124,722.18	125,696.57	120,337.41	120,824.61	120,391.98	251,641
2022-01-21	124,234.98	126,183.76	122,773.39	123,747.78	123,304.69	205,746
2022-01-20	121,311.80	124,234.98	121,311.80	124,234.98	123,790.14	173,789
2022-01-19	121,311.80	125,209.37	121,311.80	122,286.20	121,848.33	196,310
2022-01-18	124,234.98	126,670.96	123,260.59	123,260.59	122,819.24	138,020
2022-01-17	125,696.57	127,645.35	124,234.98	124,722.18	124,275.59	155,425
2022-01-14	127,158.16	128,132.55	124,722.18	126,670.96	126,217.40	171,722
2022-01-13	131,055.72	132,517.31	128,132.55	128,619.74	128,159.20	273,968
2022-01-12	124,722.18	130,081.33	124,722.18	129,106.94	128,644.66	304,257
2022-01-11	127,158.16	128,132.55	122,773.39	123,260.59	122,819.24	372,689
2022-01-10	129,594.14	130,081.33	124,722.18	127,158.16	126,702.85	309,329
2022-01-07	130,081.33	131,542.92	129,106.94	130,081.33	129,615.56	263,466
2022-01-06	132,030.12	134,466.10	129,594.14	130,568.53	130,101.01	396,047
2022-01-05	137,876.47	138,363.66	133,491.70	134,466.10	133,984.62	475,295
2022-01-04	140,799.64	141,286.84	138,363.66	138,363.66	137,868.23	174,543
2022-01-03	140,312.45	141,286.84	138,850.86	139,825.25	139,324.59	169,123
2021-12-30	138,850.86	140,799.64	137,389.27	140,312.45	139,810.04	232,501
2021-12-29	141,286.84	141,286.84	138,363.66	138,850.86	138,353.69	255,201
2021-12-28	138,850.86	140,312.45	137,876.47	138,363.66	137,576.96	371,551
2021-12-27	140,312.45	141,774.04	138,363.66	138,363.66	137,576.96	177,791
2021-12-24	139,825.25	141,286.84	139,338.06	140,312.45	139,514.67	221,176
2021-12-23	138,850.86	142,261.23	138,363.66	138,850.86	138,061.39	259,756
2021-12-22	139,825.25	141,286.84	137,389.27	137,389.27	136,608.11	205,640
2021-12-21	139,338.06	139,825.25	135,440.49	138,850.86	138,061.39	351,110
2021-12-20	140,799.64	141,286.84	138,850.86	138,850.86	138,061.39	214,854
2021-12-17	140,312.45	143,722.82	139,825.25	141,774.04	140,967.95	226,648
2021-12-16	142,748.43	142,748.43	140,799.64	141,286.84	140,483.52	152,746
2021-12-15	141,286.84	142,261.23	139,338.06	140,799.64	139,999.09	208,347
2021-12-14	140,312.45	143,235.62	139,338.06	141,286.84	140,483.52	253,872
2021-12-13	142,261.23	143,235.62	140,799.64	140,799.64	139,999.09	301,308
2021-12-10	144,210.02	145,184.41	141,286.84	141,286.84	140,483.52	375,336
2021-12-09	143,722.82	146,646.00	142,748.43	145,671.60	144,843.35	388,272
2021-12-08	144,210.02	145,184.41	142,748.43	142,748.43	141,936.80	400,190
2021-12-07	144,697.21	145,671.60	141,286.84	142,748.43	141,936.80	358,765
2021-12-06	144,210.02	145,671.60	142,261.23	144,210.02	143,390.07	377,214
2021-12-03	147,133.19	150,056.37	145,184.41	146,158.80	145,327.78	531,825
2021-12-02	149,081.98	152,492.35	141,774.04	145,184.41	144,358.93	1,306,860
2021-12-01	156,389.92	156,877.11	144,210.02	153,466.74	152,594.17	1,108,007
2021-11-30	153,953.94	161,261.88	151,517.96	153,466.74	152,594.17	1,232,221
2021-11-29	150,543.56	155,415.52	149,569.17	151,030.76	150,172.04	696,759
2021-11-26	160,287.48	167,108.23	153,466.74	154,928.33	154,047.45	1,181,068
2021-11-25	151,030.76	160,287.48	149,569.17	159,313.09	158,407.28	1,608,507
2021-11-24	147,133.19	150,056.37	144,210.02	148,594.78	147,749.91	505,128
2021-11-23	140,312.45	146,646.00	140,312.45	146,158.80	145,327.78	406,944

← NewerPage 20 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.