OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 76,300.00 | 77,800.00 | 76,100.00 | 76,200.00 | 72,900.90 | 57,381 |
| 2024-07-23 | 77,400.00 | 77,900.00 | 76,800.00 | 77,000.00 | 73,666.26 | 61,212 |
| 2024-07-22 | 79,600.00 | 79,800.00 | 76,500.00 | 77,000.00 | 73,666.26 | 120,797 |
| 2024-07-19 | 80,300.00 | 80,700.00 | 78,700.00 | 79,600.00 | 76,153.69 | 81,723 |
| 2024-07-18 | 81,000.00 | 81,600.00 | 80,300.00 | 80,800.00 | 77,301.74 | 76,712 |
| 2024-07-17 | 82,200.00 | 82,600.00 | 81,000.00 | 81,400.00 | 77,875.76 | 91,698 |
| 2024-07-16 | 86,100.00 | 86,100.00 | 81,000.00 | 81,500.00 | 77,971.43 | 215,573 |
| 2024-07-15 | 87,300.00 | 87,400.00 | 85,500.00 | 86,100.00 | 82,372.27 | 33,848 |
| 2024-07-12 | 87,200.00 | 87,600.00 | 86,400.00 | 87,300.00 | 83,520.32 | 28,417 |
| 2024-07-11 | 87,000.00 | 87,400.00 | 86,200.00 | 86,800.00 | 83,041.97 | 35,509 |
| 2024-07-10 | 86,200.00 | 86,900.00 | 85,700.00 | 86,300.00 | 82,563.61 | 35,797 |
| 2024-07-09 | 87,000.00 | 87,100.00 | 85,700.00 | 86,800.00 | 83,041.97 | 50,374 |
| 2024-07-08 | 85,300.00 | 86,700.00 | 84,900.00 | 86,300.00 | 82,563.61 | 48,352 |
| 2024-07-05 | 85,500.00 | 86,800.00 | 85,100.00 | 86,300.00 | 82,563.61 | 58,725 |
| 2024-07-04 | 83,800.00 | 87,600.00 | 83,800.00 | 86,000.00 | 82,276.60 | 101,143 |
| 2024-07-03 | 85,000.00 | 85,700.00 | 82,700.00 | 83,100.00 | 79,502.16 | 114,446 |
| 2024-07-02 | 87,300.00 | 87,800.00 | 85,100.00 | 85,100.00 | 81,415.57 | 86,484 |
| 2024-07-01 | 88,600.00 | 88,600.00 | 87,200.00 | 87,800.00 | 83,998.67 | 36,162 |
| 2024-06-28 | 87,600.00 | 88,500.00 | 87,100.00 | 88,500.00 | 84,668.36 | 59,941 |
| 2024-06-27 | 86,800.00 | 88,900.00 | 86,100.00 | 87,800.00 | 83,998.67 | 83,025 |
| 2024-06-26 | 88,200.00 | 88,300.00 | 86,800.00 | 87,100.00 | 83,328.98 | 98,109 |
| 2024-06-25 | 87,200.00 | 89,300.00 | 87,000.00 | 89,100.00 | 85,242.39 | 52,243 |
| 2024-06-24 | 88,800.00 | 89,200.00 | 87,000.00 | 87,200.00 | 83,424.65 | 92,278 |
| 2024-06-21 | 89,400.00 | 90,200.00 | 88,800.00 | 89,300.00 | 85,433.73 | 51,131 |
| 2024-06-20 | 89,600.00 | 91,500.00 | 89,600.00 | 89,900.00 | 86,007.75 | 51,643 |
| 2024-06-19 | 90,700.00 | 90,700.00 | 88,700.00 | 89,800.00 | 85,912.08 | 95,619 |
| 2024-06-18 | 91,500.00 | 91,500.00 | 89,800.00 | 89,900.00 | 86,007.75 | 71,330 |
| 2024-06-17 | 93,000.00 | 93,300.00 | 91,500.00 | 91,500.00 | 87,538.48 | 57,826 |
| 2024-06-14 | 93,100.00 | 93,700.00 | 92,700.00 | 93,300.00 | 89,260.55 | 48,498 |
| 2024-06-13 | 94,800.00 | 95,200.00 | 93,100.00 | 93,100.00 | 89,069.21 | 78,162 |
| 2024-06-12 | 93,200.00 | 94,900.00 | 93,100.00 | 94,900.00 | 90,791.27 | 41,057 |
| 2024-06-11 | 93,900.00 | 94,300.00 | 93,000.00 | 93,000.00 | 88,973.53 | 48,120 |
| 2024-06-10 | 93,000.00 | 94,700.00 | 92,800.00 | 93,600.00 | 89,547.56 | 33,646 |
| 2024-06-07 | 93,200.00 | 94,500.00 | 93,000.00 | 93,600.00 | 89,547.56 | 43,188 |
| 2024-06-05 | 93,900.00 | 94,700.00 | 93,100.00 | 93,400.00 | 89,356.22 | 43,480 |
| 2024-06-04 | 94,300.00 | 95,600.00 | 93,600.00 | 93,600.00 | 89,547.56 | 55,453 |
| 2024-06-03 | 96,900.00 | 98,200.00 | 94,900.00 | 95,600.00 | 91,460.97 | 46,118 |
| 2024-05-31 | 93,500.00 | 96,900.00 | 93,300.00 | 96,900.00 | 92,704.68 | 76,580 |
| 2024-05-30 | 94,900.00 | 97,000.00 | 92,500.00 | 93,200.00 | 89,164.88 | 105,502 |
| 2024-05-29 | 97,800.00 | 98,000.00 | 95,500.00 | 95,800.00 | 91,652.31 | 89,015 |
| 2024-05-28 | 100,100.00 | 101,900.00 | 98,300.00 | 98,700.00 | 94,426.75 | 66,152 |
| 2024-05-27 | 99,600.00 | 101,300.00 | 98,800.00 | 99,800.00 | 95,479.13 | 92,805 |
| 2024-05-24 | 98,000.00 | 100,500.00 | 96,700.00 | 98,300.00 | 94,044.07 | 84,467 |
| 2024-05-23 | 101,100.00 | 107,300.00 | 99,500.00 | 100,000.00 | 95,670.47 | 420,822 |
| 2024-05-22 | 98,400.00 | 99,400.00 | 97,800.00 | 98,400.00 | 94,139.74 | 37,145 |
| 2024-05-21 | 97,000.00 | 98,500.00 | 97,000.00 | 97,800.00 | 93,565.72 | 44,407 |
| 2024-05-20 | 96,900.00 | 98,700.00 | 96,900.00 | 97,700.00 | 93,470.05 | 55,149 |
| 2024-05-17 | 99,500.00 | 99,800.00 | 96,200.00 | 97,000.00 | 92,800.35 | 55,470 |
| 2024-05-16 | 99,000.00 | 100,000.00 | 98,100.00 | 99,400.00 | 95,096.44 | 91,379 |
| 2024-05-14 | 98,200.00 | 98,500.00 | 96,800.00 | 98,200.00 | 93,948.40 | 51,028 |
| 2024-05-13 | 97,000.00 | 98,100.00 | 96,200.00 | 97,500.00 | 93,278.71 | 50,475 |
| 2024-05-10 | 97,600.00 | 97,600.00 | 96,200.00 | 96,600.00 | 92,417.67 | 30,282 |
| 2024-05-09 | 97,400.00 | 97,500.00 | 96,200.00 | 96,800.00 | 92,609.01 | 49,969 |
| 2024-05-08 | 96,600.00 | 97,700.00 | 96,200.00 | 97,300.00 | 93,087.37 | 45,067 |
| 2024-05-07 | 98,100.00 | 98,200.00 | 96,900.00 | 97,300.00 | 93,087.37 | 48,451 |
| 2024-05-03 | 94,300.00 | 98,300.00 | 94,100.00 | 96,300.00 | 92,130.66 | 81,543 |
| 2024-05-02 | 93,400.00 | 95,400.00 | 91,800.00 | 94,800.00 | 90,695.60 | 44,711 |
| 2024-04-30 | 96,300.00 | 96,300.00 | 94,600.00 | 94,900.00 | 90,791.27 | 65,115 |
| 2024-04-29 | 94,800.00 | 96,400.00 | 93,900.00 | 96,300.00 | 92,130.66 | 78,393 |
| 2024-04-26 | 94,391.88 | 94,391.88 | 92,096.94 | 93,493.86 | 89,643.23 | 63,513 |
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.