Posco Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 221,186.98 | 236,777.26 | 221,186.98 | 236,777.26 | 236,494.03 | 449,053 |
| 2024-10-25 | 232,392.49 | 232,879.69 | 221,186.98 | 221,186.98 | 220,922.41 | 247,873 |
| 2024-10-24 | 231,905.30 | 237,264.45 | 223,622.96 | 225,571.75 | 225,301.92 | 347,571 |
| 2024-10-23 | 213,879.04 | 232,392.49 | 212,904.65 | 229,469.32 | 229,194.83 | 394,063 |
| 2024-10-22 | 227,520.53 | 228,007.73 | 213,879.04 | 213,879.04 | 213,623.21 | 356,678 |
| 2024-10-21 | 223,135.77 | 233,366.88 | 222,648.57 | 227,520.53 | 227,248.38 | 182,181 |
| 2024-10-18 | 229,469.32 | 232,392.49 | 223,135.77 | 224,597.36 | 224,328.70 | 171,822 |
| 2024-10-17 | 228,007.73 | 234,828.47 | 228,007.73 | 228,007.73 | 227,734.99 | 173,125 |
| 2024-10-16 | 231,418.10 | 233,854.08 | 227,033.34 | 227,520.53 | 227,248.38 | 259,814 |
| 2024-10-15 | 236,290.06 | 239,213.24 | 224,597.36 | 228,494.92 | 228,221.60 | 353,544 |
| 2024-10-14 | 236,777.26 | 242,136.41 | 233,366.88 | 234,828.47 | 234,547.58 | 244,763 |
| 2024-10-11 | 248,957.16 | 253,341.92 | 239,213.24 | 240,187.63 | 239,900.32 | 273,599 |
| 2024-10-10 | 253,341.92 | 253,829.12 | 245,546.78 | 246,521.18 | 246,226.29 | 362,771 |
| 2024-10-08 | 244,085.20 | 252,854.72 | 242,623.61 | 251,880.33 | 251,579.04 | 362,853 |
| 2024-10-07 | 239,213.24 | 247,495.57 | 237,264.45 | 247,008.37 | 246,712.91 | 386,060 |
| 2024-10-04 | 241,162.02 | 242,136.41 | 234,828.47 | 236,290.06 | 236,007.42 | 385,685 |
| 2024-10-02 | 242,136.41 | 248,469.96 | 240,187.63 | 242,623.61 | 242,333.39 | 339,347 |
| 2024-09-30 | 247,495.57 | 257,239.49 | 243,598.00 | 243,598.00 | 243,306.61 | 587,047 |
| 2024-09-27 | 249,444.35 | 249,444.35 | 242,136.41 | 244,572.39 | 244,279.84 | 333,614 |
| 2024-09-26 | 243,110.80 | 246,521.18 | 236,290.06 | 246,521.18 | 246,226.29 | 387,147 |
| 2024-09-25 | 243,598.00 | 247,495.57 | 238,726.04 | 240,674.82 | 240,386.93 | 415,271 |
| 2024-09-24 | 236,777.26 | 247,008.37 | 236,290.06 | 244,572.39 | 244,279.84 | 649,183 |
| 2024-09-23 | 226,058.94 | 234,828.47 | 223,135.77 | 233,854.08 | 233,574.35 | 301,556 |
| 2024-09-20 | 232,879.69 | 235,802.86 | 225,571.75 | 228,007.73 | 227,734.99 | 313,576 |
| 2024-09-19 | 228,982.12 | 230,443.71 | 219,725.40 | 227,520.53 | 227,248.38 | 260,972 |
| 2024-09-13 | 226,546.14 | 228,982.12 | 219,238.20 | 226,058.94 | 225,788.54 | 366,908 |
| 2024-09-12 | 223,135.77 | 228,007.73 | 217,776.61 | 228,007.73 | 227,734.99 | 664,520 |
| 2024-09-11 | 197,314.38 | 214,366.24 | 196,827.18 | 213,879.04 | 213,623.21 | 675,780 |
| 2024-09-10 | 202,186.34 | 206,083.91 | 195,852.79 | 196,339.99 | 196,105.13 | 396,709 |
| 2024-09-09 | 206,083.91 | 211,930.26 | 199,263.16 | 200,724.75 | 200,484.65 | 498,537 |
| 2024-09-06 | 229,469.32 | 233,366.88 | 209,494.28 | 210,468.67 | 210,216.91 | 558,285 |
| 2024-09-05 | 238,238.84 | 238,726.04 | 224,597.36 | 228,494.92 | 228,221.60 | 650,240 |
| 2024-09-04 | 226,546.14 | 241,162.02 | 225,571.75 | 234,341.28 | 234,060.96 | 688,653 |
| 2024-09-03 | 243,598.00 | 244,085.20 | 232,392.49 | 234,828.47 | 234,547.58 | 612,418 |
| 2024-09-02 | 211,930.26 | 241,649.22 | 211,443.06 | 240,187.63 | 239,900.32 | 1,428,727 |
| 2024-08-30 | 211,930.26 | 212,417.46 | 207,545.50 | 209,007.08 | 208,757.07 | 259,996 |
| 2024-08-29 | 204,622.32 | 214,366.24 | 203,647.93 | 210,468.67 | 210,216.91 | 279,143 |
| 2024-08-28 | 214,853.44 | 215,827.83 | 205,109.52 | 205,596.71 | 205,350.78 | 218,937 |
| 2024-08-27 | 211,443.06 | 219,238.20 | 208,519.89 | 214,366.24 | 214,109.82 | 228,849 |
| 2024-08-26 | 211,443.06 | 216,802.22 | 209,981.48 | 212,417.46 | 212,163.37 | 224,583 |
| 2024-08-23 | 210,955.87 | 212,417.46 | 204,622.32 | 208,032.69 | 207,783.85 | 232,558 |
| 2024-08-22 | 206,083.91 | 216,315.02 | 203,160.73 | 213,391.85 | 213,136.59 | 395,137 |
| 2024-08-21 | 197,314.38 | 208,032.69 | 197,314.38 | 204,135.12 | 203,890.94 | 352,613 |
| 2024-08-20 | 197,801.58 | 201,211.95 | 195,365.60 | 197,314.38 | 197,078.36 | 179,197 |
| 2024-08-19 | 202,673.54 | 205,109.52 | 194,878.40 | 195,365.60 | 195,131.90 | 286,810 |
| 2024-08-16 | 210,468.67 | 211,930.26 | 204,622.32 | 205,109.52 | 204,864.17 | 216,823 |
| 2024-08-14 | 206,083.91 | 207,545.50 | 202,186.34 | 204,622.32 | 204,377.56 | 227,388 |
| 2024-08-13 | 201,699.14 | 204,622.32 | 195,852.79 | 199,750.36 | 199,511.42 | 269,956 |
| 2024-08-12 | 200,237.56 | 208,519.89 | 200,237.56 | 202,673.54 | 202,431.10 | 210,226 |
| 2024-08-09 | 198,775.97 | 207,058.30 | 197,314.38 | 200,237.56 | 199,998.04 | 401,366 |
| 2024-08-08 | 202,186.34 | 206,083.91 | 193,221.93 | 194,391.20 | 194,158.68 | 546,767 |
| 2024-08-07 | 208,032.69 | 213,879.04 | 204,622.32 | 205,109.52 | 204,864.17 | 302,707 |
| 2024-08-06 | 202,186.34 | 216,315.02 | 202,186.34 | 211,443.06 | 211,190.14 | 511,498 |
| 2024-08-05 | 218,263.81 | 225,571.75 | 190,493.64 | 197,801.58 | 197,564.97 | 659,424 |
| 2024-08-02 | 210,468.67 | 225,571.75 | 208,519.89 | 220,212.59 | 219,949.18 | 484,070 |
| 2024-08-01 | 206,571.10 | 222,161.38 | 205,109.52 | 215,827.83 | 215,569.66 | 461,615 |
| 2024-07-31 | 209,007.08 | 211,443.06 | 203,647.93 | 206,083.91 | 205,837.40 | 232,636 |
| 2024-07-30 | 205,596.71 | 214,366.24 | 204,622.32 | 209,981.48 | 209,730.30 | 304,813 |
| 2024-07-29 | 203,647.93 | 209,494.28 | 202,186.34 | 208,519.89 | 208,270.46 | 307,661 |
| 2024-07-26 | 219,238.20 | 220,699.79 | 203,160.73 | 203,647.93 | 203,404.33 | 706,563 |
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.