Posco Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 208,500.00 | 209,500.00 | 201,000.00 | 203,500.00 | 203,256.58 | 408,254 |
| 2025-10-22 | 205,500.00 | 207,500.00 | 198,000.00 | 204,000.00 | 203,755.98 | 530,821 |
| 2025-10-21 | 195,300.00 | 214,500.00 | 193,200.00 | 201,000.00 | 200,759.57 | 1,084,118 |
| 2025-10-20 | 191,100.00 | 198,700.00 | 186,500.00 | 195,500.00 | 195,266.15 | 750,173 |
| 2025-10-17 | 192,100.00 | 201,000.00 | 188,000.00 | 193,500.00 | 193,268.54 | 1,383,608 |
| 2025-10-16 | 172,400.00 | 191,500.00 | 172,000.00 | 191,500.00 | 191,270.93 | 1,356,449 |
| 2025-10-15 | 172,700.00 | 174,450.00 | 166,100.00 | 174,200.00 | 173,991.63 | 807,770 |
| 2025-10-14 | 156,900.00 | 172,700.00 | 155,200.00 | 166,700.00 | 166,500.60 | 1,670,939 |
| 2025-10-13 | 144,000.00 | 160,800.00 | 143,400.00 | 157,700.00 | 157,511.36 | 1,152,076 |
| 2025-10-10 | 146,400.00 | 148,100.00 | 142,200.00 | 146,300.00 | 146,125.00 | 374,520 |
| 2025-10-02 | 148,200.00 | 150,300.00 | 146,500.00 | 146,500.00 | 146,324.76 | 428,575 |
| 2025-10-01 | 145,100.00 | 149,300.00 | 140,700.00 | 147,500.00 | 147,323.56 | 536,206 |
| 2025-09-30 | 144,500.00 | 147,200.00 | 143,200.00 | 143,500.00 | 143,328.35 | 339,174 |
| 2025-09-29 | 142,200.00 | 147,500.00 | 141,700.00 | 145,100.00 | 144,926.44 | 401,007 |
| 2025-09-26 | 143,200.00 | 143,300.00 | 140,800.00 | 141,300.00 | 141,130.98 | 249,569 |
| 2025-09-25 | 139,700.00 | 147,100.00 | 139,500.00 | 145,900.00 | 145,725.48 | 556,163 |
| 2025-09-24 | 146,900.00 | 146,900.00 | 137,300.00 | 138,400.00 | 138,234.45 | 425,275 |
| 2025-09-23 | 142,000.00 | 147,900.00 | 140,700.00 | 143,600.00 | 143,428.23 | 331,860 |
| 2025-09-22 | 142,200.00 | 146,300.00 | 140,700.00 | 141,400.00 | 141,230.86 | 340,386 |
| 2025-09-19 | 140,000.00 | 146,400.00 | 137,600.00 | 141,300.00 | 141,130.98 | 688,320 |
| 2025-09-18 | 133,800.00 | 141,000.00 | 131,900.00 | 139,600.00 | 139,433.01 | 579,735 |
| 2025-09-17 | 132,500.00 | 135,100.00 | 131,700.00 | 133,500.00 | 133,340.31 | 282,592 |
| 2025-09-16 | 133,400.00 | 133,600.00 | 131,200.00 | 131,900.00 | 131,742.22 | 236,546 |
| 2025-09-15 | 134,900.00 | 135,500.00 | 132,100.00 | 132,300.00 | 132,141.75 | 211,457 |
| 2025-09-12 | 133,100.00 | 134,900.00 | 132,000.00 | 133,500.00 | 133,340.31 | 279,250 |
| 2025-09-11 | 130,300.00 | 130,800.00 | 128,500.00 | 130,800.00 | 130,643.54 | 496,400 |
| 2025-09-10 | 132,300.00 | 132,300.00 | 128,100.00 | 129,600.00 | 129,444.98 | 587,686 |
| 2025-09-09 | 133,800.00 | 135,400.00 | 131,600.00 | 133,000.00 | 132,840.91 | 258,758 |
| 2025-09-08 | 130,800.00 | 135,800.00 | 130,400.00 | 132,800.00 | 132,641.15 | 246,393 |
| 2025-09-05 | 135,500.00 | 135,500.00 | 131,000.00 | 131,600.00 | 131,442.58 | 294,913 |
| 2025-09-04 | 138,000.00 | 138,900.00 | 134,100.00 | 135,200.00 | 135,038.28 | 228,246 |
| 2025-09-03 | 137,300.00 | 137,800.00 | 133,500.00 | 134,400.00 | 134,239.23 | 238,274 |
| 2025-09-02 | 139,500.00 | 140,000.00 | 135,800.00 | 136,900.00 | 136,736.24 | 192,679 |
| 2025-09-01 | 140,300.00 | 142,000.00 | 138,000.00 | 138,400.00 | 138,234.45 | 196,994 |
| 2025-08-29 | 146,500.00 | 146,600.00 | 141,300.00 | 141,300.00 | 141,130.98 | 250,859 |
| 2025-08-28 | 153,700.00 | 155,400.00 | 145,300.00 | 145,300.00 | 145,126.20 | 439,882 |
| 2025-08-27 | 156,800.00 | 156,800.00 | 151,800.00 | 152,000.00 | 151,818.18 | 180,871 |
| 2025-08-26 | 157,000.00 | 158,500.00 | 154,400.00 | 154,400.00 | 154,215.31 | 200,274 |
| 2025-08-25 | 154,700.00 | 159,400.00 | 153,300.00 | 158,000.00 | 157,811.00 | 299,136 |
| 2025-08-22 | 153,400.00 | 154,200.00 | 151,000.00 | 151,200.00 | 151,019.14 | 150,690 |
| 2025-08-21 | 154,400.00 | 154,700.00 | 150,600.00 | 152,700.00 | 152,517.34 | 200,609 |
| 2025-08-20 | 150,800.00 | 155,400.00 | 149,900.00 | 153,500.00 | 153,316.39 | 197,787 |
| 2025-08-19 | 157,300.00 | 158,200.00 | 152,800.00 | 154,200.00 | 154,015.55 | 190,204 |
| 2025-08-18 | 162,200.00 | 162,300.00 | 155,300.00 | 155,300.00 | 155,114.23 | 239,556 |
| 2025-08-14 | 160,100.00 | 164,900.00 | 159,900.00 | 163,200.00 | 163,004.78 | 664,511 |
| 2025-08-13 | 160,200.00 | 160,600.00 | 157,400.00 | 158,900.00 | 158,709.93 | 205,976 |
| 2025-08-12 | 157,700.00 | 163,500.00 | 156,000.00 | 158,000.00 | 157,811.00 | 588,150 |
| 2025-08-11 | 152,700.00 | 164,600.00 | 152,700.00 | 162,900.00 | 162,705.14 | 958,992 |
| 2025-08-08 | 149,900.00 | 150,900.00 | 148,300.00 | 150,400.00 | 150,220.10 | 234,881 |
| 2025-08-07 | 152,200.00 | 152,200.00 | 149,000.00 | 151,500.00 | 151,318.78 | 239,762 |
| 2025-08-06 | 145,300.00 | 153,500.00 | 144,600.00 | 150,900.00 | 150,719.50 | 688,479 |
| 2025-08-05 | 137,900.00 | 149,700.00 | 137,600.00 | 148,400.00 | 148,222.49 | 594,178 |
| 2025-08-04 | 138,200.00 | 139,600.00 | 135,600.00 | 136,700.00 | 136,536.48 | 147,618 |
| 2025-08-01 | 140,600.00 | 142,900.00 | 136,600.00 | 137,100.00 | 136,936.00 | 228,058 |
| 2025-07-31 | 153,000.00 | 153,000.00 | 141,300.00 | 142,500.00 | 142,329.55 | 448,284 |
| 2025-07-30 | 146,400.00 | 148,900.00 | 144,600.00 | 147,600.00 | 147,423.45 | 261,323 |
| 2025-07-29 | 148,300.00 | 148,300.00 | 144,100.00 | 145,700.00 | 145,525.72 | 235,963 |
| 2025-07-28 | 149,100.00 | 155,500.00 | 146,000.00 | 149,800.00 | 149,620.81 | 384,984 |
| 2025-07-25 | 151,700.00 | 151,800.00 | 146,200.00 | 148,600.00 | 148,422.25 | 313,785 |
| 2025-07-24 | 149,900.00 | 154,000.00 | 148,300.00 | 150,200.00 | 150,020.33 | 407,200 |
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.