OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 94,391.88 | 94,391.88 | 92,096.94 | 93,493.86 | 89,643.23 | 63,513 |
| 2024-04-25 | 93,793.20 | 95,489.46 | 92,795.40 | 93,493.86 | 89,643.23 | 46,079 |
| 2024-04-24 | 93,992.76 | 95,090.34 | 92,695.62 | 94,292.10 | 90,408.59 | 63,304 |
| 2024-04-23 | 93,394.08 | 94,491.66 | 92,196.72 | 93,094.74 | 89,260.55 | 42,141 |
| 2024-04-22 | 93,394.08 | 93,394.08 | 91,298.70 | 92,895.18 | 89,069.21 | 32,014 |
| 2024-04-19 | 91,298.70 | 92,795.40 | 90,600.24 | 92,396.28 | 88,590.85 | 50,622 |
| 2024-04-18 | 92,496.06 | 92,994.96 | 91,697.82 | 92,695.62 | 88,877.86 | 59,492 |
| 2024-04-17 | 89,702.22 | 92,096.94 | 89,702.22 | 91,797.60 | 88,016.83 | 50,671 |
| 2024-04-16 | 89,402.88 | 90,201.12 | 88,704.42 | 89,702.22 | 86,007.75 | 53,423 |
| 2024-04-15 | 89,402.88 | 90,400.68 | 88,305.30 | 90,001.56 | 86,294.76 | 59,327 |
| 2024-04-12 | 88,405.08 | 91,198.92 | 87,606.84 | 89,402.88 | 85,720.74 | 83,321 |
| 2024-04-11 | 90,999.36 | 91,797.60 | 88,105.74 | 88,105.74 | 84,477.02 | 120,857 |
| 2024-04-09 | 91,298.70 | 92,595.84 | 91,298.70 | 92,096.94 | 88,303.84 | 48,769 |
| 2024-04-08 | 93,693.42 | 93,693.42 | 91,897.38 | 91,897.38 | 88,112.50 | 42,665 |
| 2024-04-05 | 91,997.16 | 93,992.76 | 91,897.38 | 93,493.86 | 89,643.23 | 51,747 |
| 2024-04-04 | 92,695.62 | 93,992.76 | 92,396.28 | 92,795.40 | 88,973.53 | 46,285 |
| 2024-04-03 | 92,496.06 | 92,895.18 | 91,598.04 | 92,196.72 | 88,399.51 | 57,438 |
| 2024-04-02 | 93,693.42 | 93,793.20 | 92,396.28 | 92,496.06 | 88,686.52 | 55,417 |
| 2024-04-01 | 94,092.54 | 96,686.82 | 93,294.30 | 94,092.54 | 90,217.25 | 86,096 |
| 2024-03-29 | 95,788.80 | 98,782.20 | 92,096.94 | 92,496.06 | 88,686.52 | 217,328 |
| 2024-03-28 | 95,589.24 | 97,185.72 | 93,394.08 | 93,892.98 | 90,025.91 | 144,443 |
| 2024-03-27 | 91,398.48 | 94,691.22 | 91,398.48 | 94,391.88 | 90,504.26 | 103,116 |
| 2024-03-26 | 92,096.94 | 93,094.74 | 91,298.70 | 91,398.48 | 87,634.15 | 62,509 |
| 2024-03-25 | 92,296.50 | 92,795.40 | 91,398.48 | 91,697.82 | 87,921.16 | 77,592 |
| 2024-03-22 | 93,294.30 | 93,892.98 | 91,797.60 | 91,997.16 | 88,208.17 | 99,892 |
| 2024-03-21 | 93,094.74 | 94,691.22 | 92,795.40 | 93,593.64 | 89,738.90 | 76,994 |
| 2024-03-20 | 94,990.56 | 94,990.56 | 92,496.06 | 92,795.40 | 88,973.53 | 75,631 |
| 2024-03-19 | 95,190.12 | 96,088.14 | 93,892.98 | 94,491.66 | 90,599.93 | 45,185 |
| 2024-03-18 | 96,587.04 | 96,587.04 | 94,890.78 | 95,190.12 | 91,269.63 | 41,167 |
| 2024-03-15 | 95,888.58 | 97,584.84 | 93,892.98 | 95,689.02 | 91,747.98 | 107,754 |
| 2024-03-14 | 98,183.52 | 98,183.52 | 94,990.56 | 95,788.80 | 91,843.65 | 104,264 |
| 2024-03-13 | 96,786.60 | 98,283.30 | 96,187.92 | 97,684.62 | 93,661.39 | 71,847 |
| 2024-03-12 | 95,888.58 | 96,786.60 | 94,890.78 | 96,686.82 | 92,704.68 | 52,735 |
| 2024-03-11 | 94,591.44 | 96,886.38 | 93,593.64 | 95,788.80 | 91,843.65 | 72,290 |
| 2024-03-08 | 95,788.80 | 96,886.38 | 94,591.44 | 95,090.34 | 91,173.96 | 48,734 |
| 2024-03-07 | 96,786.60 | 97,385.28 | 94,491.66 | 94,491.66 | 90,599.93 | 47,812 |
| 2024-03-06 | 92,196.72 | 96,786.60 | 92,196.72 | 95,788.80 | 91,843.65 | 129,330 |
| 2024-03-05 | 93,992.76 | 95,190.12 | 92,795.40 | 92,795.40 | 88,973.53 | 73,923 |
| 2024-03-04 | 93,793.20 | 95,689.02 | 93,793.20 | 94,791.00 | 90,886.94 | 89,318 |
| 2024-02-29 | 94,192.32 | 94,791.00 | 93,194.52 | 93,793.20 | 89,930.24 | 84,318 |
| 2024-02-28 | 92,396.28 | 94,391.88 | 92,096.94 | 94,192.32 | 90,312.92 | 103,067 |
| 2024-02-27 | 91,897.38 | 93,793.20 | 91,897.38 | 92,396.28 | 88,590.85 | 94,797 |
| 2024-02-26 | 93,593.64 | 94,691.22 | 92,695.62 | 93,493.86 | 89,643.23 | 106,596 |
| 2024-02-23 | 99,580.44 | 99,580.44 | 93,793.20 | 94,092.54 | 90,217.25 | 296,110 |
| 2024-02-22 | 98,482.86 | 99,680.22 | 98,283.30 | 99,081.54 | 95,000.77 | 85,954 |
| 2024-02-21 | 99,081.54 | 100,179.12 | 98,183.52 | 98,582.64 | 94,522.42 | 76,587 |
| 2024-02-20 | 101,875.38 | 102,174.72 | 99,181.32 | 99,580.44 | 95,479.13 | 105,223 |
| 2024-02-19 | 104,769.00 | 105,966.36 | 100,278.90 | 101,675.82 | 97,488.21 | 150,245 |
| 2024-02-16 | 103,571.64 | 107,662.62 | 103,072.74 | 105,766.80 | 101,410.70 | 151,798 |
| 2024-02-15 | 103,272.30 | 104,170.32 | 101,875.38 | 102,873.18 | 98,636.25 | 73,439 |
| 2024-02-14 | 102,374.28 | 103,372.08 | 101,875.38 | 102,174.72 | 97,966.56 | 95,381 |
| 2024-02-13 | 102,972.96 | 104,469.66 | 102,174.72 | 103,372.08 | 99,114.60 | 112,133 |
| 2024-02-08 | 110,855.58 | 110,855.58 | 100,079.34 | 103,272.30 | 99,018.93 | 541,734 |
| 2024-02-07 | 109,358.88 | 112,751.40 | 109,358.88 | 111,753.60 | 107,150.92 | 222,734 |
| 2024-02-06 | 106,565.04 | 111,554.04 | 105,667.02 | 109,957.56 | 105,428.86 | 227,668 |
| 2024-02-05 | 106,365.48 | 110,356.68 | 103,870.98 | 108,361.08 | 103,898.13 | 159,692 |
| 2024-02-02 | 108,959.76 | 110,256.90 | 105,367.68 | 107,363.28 | 102,941.42 | 162,081 |
| 2024-02-01 | 102,972.96 | 109,558.44 | 102,972.96 | 109,259.10 | 104,759.16 | 270,618 |
| 2024-01-31 | 104,170.32 | 104,968.56 | 101,975.16 | 104,170.32 | 99,879.97 | 154,138 |
| 2024-01-30 | 97,285.50 | 106,165.92 | 97,185.72 | 103,970.76 | 99,688.63 | 324,361 |
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.