OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 190,900.00 | 219,000.00 | 190,900.00 | 218,000.00 | 218,000.00 | 187,608 |
| 2026-10-16 | 190,400.00 | 205,500.00 | 187,000.00 | 198,800.00 | 198,800.00 | 189,525 |
| 2026-10-15 | 205,000.00 | 205,000.00 | 182,400.00 | 187,900.00 | 187,900.00 | 337,646 |
| 2026-10-14 | 209,000.00 | 224,000.00 | 205,000.00 | 219,500.00 | 219,500.00 | 253,530 |
| 2026-10-13 | 218,000.00 | 227,500.00 | 206,500.00 | 221,500.00 | 221,500.00 | 201,367 |
| 2026-10-12 | 229,500.00 | 241,000.00 | 220,500.00 | 226,000.00 | 226,000.00 | 192,643 |
| 2026-10-08 | 237,500.00 | 244,500.00 | 232,000.00 | 234,000.00 | 234,000.00 | 177,488 |
| 2026-10-07 | 245,500.00 | 248,500.00 | 238,000.00 | 240,000.00 | 240,000.00 | 165,142 |
| 2026-10-06 | 243,500.00 | 247,500.00 | 233,500.00 | 244,500.00 | 244,500.00 | 220,979 |
| 2026-10-02 | 222,000.00 | 239,500.00 | 219,500.00 | 236,500.00 | 236,500.00 | 384,807 |
| 2026-10-01 | 219,000.00 | 223,500.00 | 214,000.00 | 221,000.00 | 221,000.00 | 142,179 |
| 2026-09-30 | 216,000.00 | 231,000.00 | 214,500.00 | 223,500.00 | 223,500.00 | 231,971 |
| 2026-09-29 | 222,000.00 | 225,500.00 | 205,000.00 | 216,500.00 | 216,500.00 | 331,130 |
| 2026-09-28 | 216,500.00 | 234,000.00 | 216,500.00 | 228,500.00 | 228,500.00 | 560,041 |
| 2026-09-23 | 194,900.00 | 208,000.00 | 192,200.00 | 206,000.00 | 206,000.00 | 435,108 |
| 2026-09-22 | 193,700.00 | 195,800.00 | 187,300.00 | 188,000.00 | 188,000.00 | 307,520 |
| 2026-09-21 | 202,500.00 | 202,500.00 | 190,800.00 | 191,000.00 | 191,000.00 | 410,941 |
| 2026-09-18 | 208,000.00 | 210,500.00 | 203,500.00 | 204,000.00 | 204,000.00 | 124,656 |
| 2026-09-17 | 201,500.00 | 204,500.00 | 199,500.00 | 202,000.00 | 202,000.00 | 99,733 |
| 2026-09-16 | 203,500.00 | 205,000.00 | 199,600.00 | 203,000.00 | 203,000.00 | 117,790 |
| 2026-09-15 | 203,500.00 | 207,000.00 | 201,000.00 | 203,500.00 | 203,500.00 | 133,153 |
| 2026-09-14 | 214,500.00 | 215,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | 174,103 |
| 2026-09-11 | 218,500.00 | 224,500.00 | 217,000.00 | 218,500.00 | 218,500.00 | 134,477 |
| 2026-09-10 | 223,000.00 | 226,500.00 | 216,000.00 | 221,500.00 | 221,500.00 | 206,570 |
| 2026-09-09 | 218,000.00 | 230,000.00 | 215,500.00 | 226,500.00 | 226,500.00 | 245,613 |
| 2026-09-08 | 224,000.00 | 225,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | 368,570 |
| 2026-09-07 | 231,500.00 | 232,000.00 | 215,000.00 | 222,000.00 | 222,000.00 | 523,246 |
| 2026-09-04 | 228,500.00 | 234,500.00 | 225,500.00 | 227,500.00 | 227,500.00 | 234,036 |
| 2026-09-03 | 238,000.00 | 239,500.00 | 221,500.00 | 227,500.00 | 227,500.00 | 477,229 |
| 2026-09-02 | 254,500.00 | 256,500.00 | 239,500.00 | 241,000.00 | 241,000.00 | 309,483 |
| 2026-09-01 | 281,500.00 | 282,500.00 | 260,000.00 | 263,500.00 | 263,500.00 | 194,710 |
| 2026-08-31 | 266,500.00 | 277,500.00 | 261,000.00 | 277,500.00 | 277,500.00 | 123,858 |
| 2026-08-28 | 283,000.00 | 283,000.00 | 271,500.00 | 274,500.00 | 274,500.00 | 175,999 |
| 2026-08-27 | 280,500.00 | 284,500.00 | 266,000.00 | 276,000.00 | 276,000.00 | 188,591 |
| 2026-08-26 | 272,500.00 | 277,500.00 | 261,500.00 | 275,500.00 | 275,500.00 | 167,523 |
| 2026-08-25 | 264,000.00 | 280,000.00 | 255,000.00 | 275,000.00 | 275,000.00 | 187,381 |
| 2026-08-24 | 265,000.00 | 277,000.00 | 261,000.00 | 269,000.00 | 269,000.00 | 154,293 |
| 2026-08-21 | 280,500.00 | 283,500.00 | 259,500.00 | 265,000.00 | 265,000.00 | 276,693 |
| 2026-08-20 | 278,000.00 | 303,500.00 | 275,000.00 | 290,000.00 | 290,000.00 | 348,474 |
| 2026-08-19 | 260,000.00 | 291,000.00 | 256,500.00 | 277,500.00 | 277,500.00 | 325,349 |
| 2026-08-18 | 273,000.00 | 285,000.00 | 267,000.00 | 272,500.00 | 272,500.00 | 225,165 |
| 2026-08-14 | 274,500.00 | 279,500.00 | 265,000.00 | 279,000.00 | 279,000.00 | 218,591 |
| 2026-08-13 | 258,500.00 | 284,000.00 | 256,000.00 | 278,000.00 | 278,000.00 | 481,626 |
| 2026-08-12 | 268,000.00 | 269,500.00 | 250,000.00 | 256,000.00 | 256,000.00 | 410,731 |
| 2026-08-11 | 278,500.00 | 283,500.00 | 267,000.00 | 273,500.00 | 273,500.00 | 284,631 |
| 2026-08-10 | 267,000.00 | 293,500.00 | 253,000.00 | 284,500.00 | 284,500.00 | 578,403 |
| 2026-08-07 | 262,000.00 | 288,500.00 | 235,000.00 | 272,500.00 | 272,500.00 | 1,122,836 |
| 2026-08-06 | 251,000.00 | 257,000.00 | 228,000.00 | 244,000.00 | 244,000.00 | 328,612 |
| 2026-08-05 | 233,500.00 | 256,500.00 | 226,000.00 | 246,000.00 | 246,000.00 | 415,641 |
| 2026-08-04 | 214,000.00 | 238,000.00 | 210,000.00 | 225,000.00 | 225,000.00 | 531,248 |
| 2026-08-03 | 184,100.00 | 206,000.00 | 180,100.00 | 196,900.00 | 196,900.00 | 236,881 |
| 2026-07-31 | 188,000.00 | 194,100.00 | 172,500.00 | 190,300.00 | 190,300.00 | 329,660 |
| 2026-07-30 | 170,900.00 | 196,100.00 | 170,900.00 | 175,400.00 | 175,400.00 | 349,391 |
| 2026-07-29 | 191,200.00 | 203,000.00 | 163,100.00 | 170,100.00 | 170,100.00 | 438,481 |
| 2026-07-28 | 195,600.00 | 199,400.00 | 180,300.00 | 184,500.00 | 184,500.00 | 291,117 |
| 2026-07-27 | 242,000.00 | 242,000.00 | 200,500.00 | 206,000.00 | 206,000.00 | 524,417 |
| 2026-07-24 | 258,500.00 | 283,500.00 | 239,000.00 | 250,000.00 | 250,000.00 | 1,253,831 |
| 2026-07-23 | 200,000.00 | 247,000.00 | 199,000.00 | 247,000.00 | 247,000.00 | 478,314 |
| 2026-07-22 | 201,000.00 | 216,500.00 | 188,700.00 | 190,000.00 | 190,000.00 | 221,381 |
| 2026-07-21 | 197,800.00 | 200,500.00 | 185,100.00 | 195,000.00 | 195,000.00 | 158,172 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 2,200.0000 KRW |
| 2023-12-27 | 3,300.0001 KRW |
| 2022-12-28 | 2,499.9992 KRW |
| 2021-12-29 | 1,999.9993 KRW |
| 2019-12-27 | 583.6653 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.