Posco Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 153,000.00 | 154,700.00 | 148,000.00 | 150,900.00 | 150,719.50 | 443,783 |
| 2025-07-22 | 161,800.00 | 161,800.00 | 148,000.00 | 149,800.00 | 149,620.81 | 654,206 |
| 2025-07-21 | 153,000.00 | 158,500.00 | 152,300.00 | 156,400.00 | 156,212.92 | 652,502 |
| 2025-07-18 | 137,800.00 | 163,300.00 | 137,700.00 | 156,900.00 | 156,712.32 | 4,255,832 |
| 2025-07-17 | 134,100.00 | 136,400.00 | 130,200.00 | 131,200.00 | 131,043.06 | 217,169 |
| 2025-07-16 | 135,700.00 | 137,100.00 | 132,500.00 | 132,500.00 | 132,341.51 | 145,767 |
| 2025-07-15 | 137,500.00 | 137,600.00 | 134,800.00 | 135,700.00 | 135,537.68 | 219,381 |
| 2025-07-14 | 142,000.00 | 142,200.00 | 135,300.00 | 137,600.00 | 137,435.41 | 351,165 |
| 2025-07-11 | 128,900.00 | 140,600.00 | 128,800.00 | 139,000.00 | 138,833.73 | 980,908 |
| 2025-07-10 | 124,000.00 | 129,500.00 | 123,200.00 | 129,500.00 | 129,345.10 | 467,152 |
| 2025-07-09 | 125,100.00 | 127,500.00 | 122,400.00 | 123,200.00 | 123,052.63 | 259,019 |
| 2025-07-08 | 126,100.00 | 129,300.00 | 123,000.00 | 124,300.00 | 124,151.32 | 305,155 |
| 2025-07-07 | 133,000.00 | 134,500.00 | 126,600.00 | 126,600.00 | 126,448.56 | 289,741 |
| 2025-07-04 | 128,800.00 | 136,300.00 | 126,100.00 | 131,200.00 | 131,043.06 | 517,111 |
| 2025-07-03 | 127,800.00 | 132,400.00 | 127,100.00 | 130,300.00 | 130,144.14 | 468,228 |
| 2025-07-02 | 123,200.00 | 127,100.00 | 122,800.00 | 127,000.00 | 126,848.09 | 231,484 |
| 2025-07-01 | 126,600.00 | 129,500.00 | 124,900.00 | 125,000.00 | 124,850.48 | 310,952 |
| 2025-06-30 | 124,900.00 | 130,900.00 | 124,700.00 | 126,400.00 | 126,248.80 | 320,831 |
| 2025-06-27 | 129,100.00 | 130,800.00 | 123,200.00 | 123,600.00 | 123,452.15 | 216,493 |
| 2025-06-26 | 130,600.00 | 131,100.00 | 127,000.00 | 128,900.00 | 128,745.81 | 191,694 |
| 2025-06-25 | 128,900.00 | 132,000.00 | 126,000.00 | 130,000.00 | 129,844.50 | 249,585 |
| 2025-06-24 | 129,800.00 | 132,800.00 | 127,500.00 | 129,200.00 | 129,045.45 | 357,680 |
| 2025-06-23 | 126,600.00 | 127,700.00 | 123,000.00 | 125,800.00 | 125,649.52 | 262,562 |
| 2025-06-20 | 128,200.00 | 133,200.00 | 124,800.00 | 129,200.00 | 129,045.45 | 556,842 |
| 2025-06-19 | 121,900.00 | 133,900.00 | 120,500.00 | 125,800.00 | 125,649.52 | 562,247 |
| 2025-06-18 | 119,100.00 | 123,500.00 | 119,100.00 | 120,800.00 | 120,655.50 | 209,089 |
| 2025-06-17 | 119,400.00 | 124,300.00 | 117,550.00 | 120,200.00 | 120,056.22 | 280,833 |
| 2025-06-16 | 122,300.00 | 123,500.00 | 118,300.00 | 118,500.00 | 118,358.25 | 280,423 |
| 2025-06-13 | 126,476.08 | 126,573.52 | 121,896.44 | 123,845.22 | 123,697.08 | 492,682 |
| 2025-06-12 | 120,824.61 | 129,691.57 | 120,239.97 | 129,009.50 | 128,855.18 | 898,796 |
| 2025-06-11 | 118,486.07 | 124,137.54 | 117,316.80 | 120,824.61 | 120,680.08 | 488,874 |
| 2025-06-10 | 115,855.21 | 117,219.36 | 113,808.99 | 116,244.97 | 116,105.92 | 304,950 |
| 2025-06-09 | 114,491.06 | 115,757.77 | 110,788.37 | 114,588.50 | 114,451.43 | 321,068 |
| 2025-06-05 | 113,419.23 | 118,388.63 | 112,834.59 | 115,952.65 | 115,813.95 | 267,876 |
| 2025-06-04 | 114,783.38 | 118,388.63 | 112,932.03 | 114,003.86 | 113,867.50 | 297,438 |
| 2025-06-02 | 114,101.30 | 115,173.13 | 109,813.98 | 113,516.67 | 113,380.88 | 323,690 |
| 2025-05-30 | 111,567.88 | 116,050.09 | 107,962.63 | 113,614.11 | 113,478.20 | 664,183 |
| 2025-05-29 | 110,496.05 | 111,567.88 | 107,183.12 | 110,496.05 | 110,363.88 | 459,611 |
| 2025-05-28 | 98,608.47 | 112,347.40 | 97,341.76 | 111,178.13 | 111,045.14 | 910,647 |
| 2025-05-27 | 98,218.71 | 98,316.15 | 95,977.61 | 97,536.64 | 97,419.97 | 288,174 |
| 2025-05-26 | 97,926.40 | 101,726.52 | 97,926.40 | 99,290.54 | 99,171.78 | 276,408 |
| 2025-05-23 | 100,557.25 | 101,336.77 | 97,146.88 | 97,536.64 | 97,419.97 | 242,905 |
| 2025-05-22 | 104,162.50 | 104,649.70 | 98,900.79 | 100,557.25 | 100,436.97 | 320,187 |
| 2025-05-21 | 104,942.02 | 106,793.36 | 101,336.77 | 102,018.84 | 101,896.81 | 247,914 |
| 2025-05-20 | 111,567.88 | 111,665.32 | 104,357.38 | 104,942.02 | 104,816.49 | 375,741 |
| 2025-05-19 | 106,988.24 | 112,249.96 | 106,988.24 | 112,055.08 | 111,921.04 | 375,711 |
| 2025-05-16 | 110,690.93 | 111,567.88 | 106,208.73 | 108,157.51 | 108,028.14 | 339,091 |
| 2025-05-15 | 111,080.69 | 113,029.47 | 109,619.10 | 111,567.88 | 111,434.43 | 232,863 |
| 2025-05-14 | 110,008.86 | 112,542.28 | 107,865.19 | 112,347.40 | 112,213.01 | 723,724 |
| 2025-05-13 | 120,337.41 | 120,629.73 | 114,491.06 | 117,024.48 | 116,884.50 | 591,157 |
| 2025-05-12 | 117,998.87 | 120,727.17 | 116,244.97 | 120,045.09 | 119,901.50 | 285,462 |
| 2025-05-09 | 123,455.47 | 123,650.34 | 116,927.04 | 117,414.24 | 117,273.79 | 388,403 |
| 2025-05-08 | 119,363.02 | 126,183.76 | 119,070.70 | 123,260.59 | 123,113.15 | 469,425 |
| 2025-05-07 | 123,260.59 | 123,650.34 | 117,803.99 | 119,557.90 | 119,414.89 | 257,091 |
| 2025-05-02 | 121,214.36 | 122,286.20 | 118,486.07 | 121,701.56 | 121,555.98 | 170,899 |
| 2025-04-30 | 127,255.59 | 127,255.59 | 121,116.93 | 121,701.56 | 121,555.98 | 318,463 |
| 2025-04-29 | 128,035.11 | 129,301.82 | 125,014.49 | 126,768.40 | 126,616.76 | 235,856 |
| 2025-04-28 | 126,573.52 | 129,983.89 | 126,086.32 | 126,865.84 | 126,714.08 | 218,984 |
| 2025-04-25 | 127,450.47 | 127,937.67 | 123,650.34 | 125,501.69 | 125,351.57 | 315,090 |
| 2025-04-24 | 131,055.72 | 132,030.12 | 126,768.40 | 126,865.84 | 126,714.08 | 291,418 |
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.