Posco Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 141,676.60 | 141,676.60 | 137,194.39 | 138,850.86 | 138,684.77 | 240,712 |
| 2025-01-22 | 137,876.47 | 143,235.62 | 137,876.47 | 141,676.60 | 141,507.13 | 442,569 |
| 2025-01-21 | 150,056.37 | 150,446.12 | 135,927.68 | 136,804.64 | 136,640.99 | 914,252 |
| 2025-01-20 | 146,938.31 | 152,005.15 | 146,840.87 | 151,810.27 | 151,628.68 | 501,476 |
| 2025-01-17 | 147,328.07 | 149,569.17 | 145,866.48 | 146,061.36 | 145,886.65 | 242,260 |
| 2025-01-16 | 149,569.17 | 152,102.59 | 147,328.07 | 148,010.14 | 147,833.10 | 336,411 |
| 2025-01-15 | 150,251.25 | 152,102.59 | 145,476.73 | 145,476.73 | 145,302.71 | 338,638 |
| 2025-01-14 | 146,158.80 | 151,810.27 | 144,404.89 | 149,276.85 | 149,098.29 | 456,007 |
| 2025-01-13 | 145,671.60 | 148,789.66 | 143,527.94 | 145,574.16 | 145,400.03 | 266,657 |
| 2025-01-10 | 149,471.73 | 149,471.73 | 144,502.33 | 147,035.75 | 146,859.87 | 419,398 |
| 2025-01-09 | 148,789.66 | 151,030.76 | 142,943.31 | 151,030.76 | 150,850.10 | 646,655 |
| 2025-01-08 | 145,086.97 | 151,030.76 | 144,404.89 | 148,789.66 | 148,611.68 | 415,814 |
| 2025-01-07 | 146,646.00 | 154,148.81 | 145,379.29 | 146,158.80 | 145,983.97 | 484,904 |
| 2025-01-06 | 144,307.45 | 147,912.71 | 142,163.79 | 145,769.04 | 145,594.68 | 362,954 |
| 2025-01-03 | 133,686.58 | 146,840.87 | 133,491.70 | 142,553.55 | 142,383.03 | 632,461 |
| 2025-01-02 | 139,045.74 | 139,532.93 | 132,809.63 | 134,368.66 | 134,207.93 | 320,557 |
| 2024-12-30 | 137,291.83 | 142,163.79 | 137,291.83 | 138,461.10 | 138,295.48 | 267,633 |
| 2024-12-27 | 137,584.15 | 142,456.11 | 135,927.68 | 138,753.42 | 138,587.45 | 399,134 |
| 2024-12-26 | 145,184.41 | 145,184.41 | 138,168.79 | 138,948.30 | 138,782.09 | 323,917 |
| 2024-12-24 | 147,328.07 | 150,348.69 | 143,722.82 | 143,917.70 | 143,745.55 | 232,494 |
| 2024-12-23 | 143,235.62 | 147,425.51 | 138,753.42 | 146,451.12 | 146,275.94 | 333,322 |
| 2024-12-20 | 148,887.10 | 149,569.17 | 141,384.28 | 142,066.35 | 141,896.42 | 334,740 |
| 2024-12-19 | 146,646.00 | 150,056.37 | 144,599.77 | 147,620.39 | 147,443.81 | 316,097 |
| 2024-12-18 | 149,666.61 | 151,712.83 | 149,179.41 | 150,641.00 | 150,460.81 | 281,939 |
| 2024-12-17 | 162,723.46 | 163,405.54 | 148,692.22 | 148,692.22 | 148,514.36 | 694,533 |
| 2024-12-16 | 164,672.25 | 165,451.76 | 161,943.95 | 162,041.39 | 161,847.56 | 217,076 |
| 2024-12-13 | 167,692.86 | 167,692.86 | 162,528.59 | 162,528.59 | 162,334.17 | 345,323 |
| 2024-12-12 | 163,308.10 | 169,739.09 | 159,605.41 | 168,569.82 | 168,368.18 | 501,057 |
| 2024-12-11 | 161,067.00 | 163,990.17 | 159,215.65 | 161,359.31 | 161,166.30 | 271,172 |
| 2024-12-10 | 152,492.35 | 161,749.07 | 152,492.35 | 160,677.24 | 160,485.04 | 342,994 |
| 2024-12-09 | 156,974.55 | 159,800.29 | 150,835.88 | 151,128.20 | 150,947.42 | 435,012 |
| 2024-12-06 | 159,020.77 | 162,236.27 | 153,174.42 | 160,969.56 | 160,777.01 | 353,483 |
| 2024-12-05 | 165,646.64 | 166,133.84 | 158,533.58 | 159,118.21 | 158,927.88 | 249,813 |
| 2024-12-04 | 163,892.73 | 166,523.59 | 160,774.68 | 164,379.93 | 164,183.30 | 335,200 |
| 2024-12-03 | 173,149.46 | 174,903.36 | 166,815.91 | 167,400.55 | 167,200.31 | 348,834 |
| 2024-12-02 | 170,128.84 | 176,072.63 | 168,472.38 | 171,492.99 | 171,287.86 | 293,571 |
| 2024-11-29 | 178,411.17 | 178,411.17 | 166,815.91 | 167,887.74 | 167,686.92 | 312,036 |
| 2024-11-28 | 177,631.66 | 181,139.47 | 175,585.44 | 178,411.17 | 178,197.76 | 193,638 |
| 2024-11-27 | 183,575.45 | 187,473.02 | 174,318.73 | 175,585.44 | 175,375.41 | 265,197 |
| 2024-11-26 | 181,431.79 | 188,057.66 | 181,431.79 | 182,211.30 | 181,993.35 | 342,536 |
| 2024-11-25 | 177,436.78 | 185,134.48 | 175,585.44 | 182,016.43 | 181,798.70 | 458,585 |
| 2024-11-22 | 173,052.02 | 178,313.74 | 171,005.80 | 173,831.53 | 173,623.60 | 317,788 |
| 2024-11-21 | 166,328.71 | 173,441.78 | 165,549.20 | 170,616.04 | 170,411.95 | 345,871 |
| 2024-11-20 | 165,938.96 | 171,492.99 | 165,159.44 | 166,815.91 | 166,616.37 | 287,908 |
| 2024-11-19 | 167,205.67 | 168,472.38 | 163,600.42 | 167,108.23 | 166,908.34 | 288,532 |
| 2024-11-18 | 163,308.10 | 170,421.16 | 159,800.29 | 167,985.18 | 167,784.24 | 567,910 |
| 2024-11-15 | 169,251.89 | 172,369.94 | 157,851.50 | 163,308.10 | 163,112.75 | 1,127,219 |
| 2024-11-14 | 193,416.81 | 196,339.99 | 174,903.36 | 180,457.40 | 180,241.54 | 979,101 |
| 2024-11-13 | 200,237.56 | 205,596.71 | 191,955.22 | 192,150.10 | 191,920.26 | 445,550 |
| 2024-11-12 | 201,211.95 | 208,519.89 | 199,263.16 | 201,699.14 | 201,457.88 | 401,038 |
| 2024-11-11 | 207,545.50 | 209,981.48 | 199,750.36 | 200,724.75 | 200,484.65 | 317,761 |
| 2024-11-08 | 208,032.69 | 214,853.44 | 205,109.52 | 206,571.10 | 206,324.01 | 398,341 |
| 2024-11-07 | 211,930.26 | 214,366.24 | 202,186.34 | 205,596.71 | 205,350.78 | 634,323 |
| 2024-11-06 | 234,341.28 | 237,751.65 | 209,494.28 | 210,955.87 | 210,703.53 | 753,078 |
| 2024-11-05 | 232,392.49 | 234,341.28 | 228,007.73 | 229,956.51 | 229,681.44 | 213,733 |
| 2024-11-04 | 225,084.55 | 237,751.65 | 221,674.18 | 234,828.47 | 234,547.58 | 390,250 |
| 2024-11-01 | 216,315.02 | 228,007.73 | 214,853.44 | 222,161.38 | 221,895.63 | 269,034 |
| 2024-10-31 | 219,725.40 | 223,622.96 | 217,289.42 | 218,751.00 | 218,489.34 | 243,323 |
| 2024-10-30 | 229,956.51 | 233,366.88 | 221,186.98 | 222,648.57 | 222,382.25 | 302,106 |
| 2024-10-29 | 232,392.49 | 233,854.08 | 226,058.94 | 232,392.49 | 232,114.51 | 240,066 |
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.