OCI Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	98,383.08	98,682.42	95,489.46	96,287.70	92,322.00	99,061
2024-01-26	98,482.86	99,480.66	97,684.62	98,083.74	94,044.07	66,445
2024-01-25	98,782.20	99,580.44	97,684.62	98,482.86	94,426.75	76,297
2024-01-24	99,281.10	99,879.78	96,886.38	97,784.40	93,757.06	74,964
2024-01-23	96,487.26	98,782.20	96,487.26	98,383.08	94,331.08	64,429
2024-01-22	99,081.54	99,680.22	95,190.12	96,487.26	92,513.34	93,492
2024-01-19	95,689.02	99,480.66	95,389.68	98,582.64	94,522.42	214,327
2024-01-18	93,194.52	97,185.72	91,598.04	95,190.12	91,269.63	201,737
2024-01-17	97,385.28	97,485.06	90,799.80	93,194.52	89,356.22	390,052
2024-01-16	101,875.38	103,771.20	94,890.78	96,587.04	92,609.01	564,572
2024-01-15	114,447.66	114,547.44	100,179.12	104,369.88	100,071.31	644,054
2024-01-12	113,649.42	114,347.88	107,862.18	108,760.20	104,280.81	81,900
2024-01-11	114,747.00	116,143.92	111,354.48	113,649.42	108,968.66	154,389
2024-01-10	107,662.62	113,948.76	107,662.62	113,449.86	108,777.32	207,705
2024-01-09	108,760.20	110,256.90	106,365.48	107,263.50	102,845.75	90,087
2024-01-08	106,165.92	109,059.54	104,369.88	106,964.16	102,558.74	78,645
2024-01-05	100,977.36	107,263.50	100,578.24	105,168.12	100,836.67	101,759
2024-01-04	101,476.26	102,274.50	99,979.56	101,576.04	97,392.54	46,503
2024-01-03	100,578.24	102,474.06	100,478.46	101,476.26	97,296.87	71,632
2024-01-02	105,267.90	106,265.70	100,578.24	100,977.36	96,818.51	121,117
2023-12-28	103,771.20	106,465.26	103,272.30	105,966.36	101,602.04	78,049
2023-12-27	106,265.70	107,263.50	103,072.74	103,870.98	99,592.96	86,464
2023-12-26	109,259.10	109,259.10	106,165.92	107,263.50	99,681.67	92,133
2023-12-22	111,454.26	112,352.28	107,961.96	109,458.66	101,721.66	96,579
2023-12-21	108,760.20	112,152.72	105,766.80	111,454.26	103,576.21	192,340
2023-12-20	99,879.78	108,760.20	99,780.00	108,760.20	101,072.57	406,029
2023-12-19	99,281.10	100,378.68	96,886.38	97,784.40	90,872.59	78,053
2023-12-18	97,884.18	98,881.98	95,888.58	97,983.96	91,058.04	75,848
2023-12-15	99,380.88	100,179.12	97,584.84	97,884.18	90,965.32	150,394
2023-12-14	98,682.42	98,682.42	96,287.70	96,487.26	89,667.14	116,515
2023-12-13	96,387.48	97,684.62	94,591.44	97,684.62	90,779.86	87,611
2023-12-12	93,793.20	98,083.74	93,693.42	97,485.06	90,594.41	109,071
2023-12-11	92,895.18	94,591.44	91,298.70	93,294.30	86,699.87	98,709
2023-12-08	94,192.32	94,292.10	93,194.52	93,793.20	87,163.50	39,433
2023-12-07	95,389.68	95,788.80	93,194.52	94,292.10	87,627.14	67,126
2023-12-06	95,289.90	97,085.94	95,190.12	96,287.70	89,481.68	45,948
2023-12-05	96,487.26	97,485.06	95,289.90	95,289.90	88,554.41	54,506
2023-12-04	96,686.82	99,181.32	95,788.80	96,886.38	90,038.04	54,740
2023-12-01	98,083.74	99,480.66	95,489.46	95,888.58	89,110.77	81,154
2023-11-30	98,183.52	99,081.54	97,784.40	98,582.64	91,614.41	48,867
2023-11-29	98,881.98	99,181.32	97,584.84	98,083.74	91,150.77	52,173
2023-11-28	100,378.68	100,378.68	98,881.98	99,081.54	92,078.04	37,000
2023-11-27	100,179.12	100,578.24	99,181.32	99,480.66	92,448.95	28,833
2023-11-24	101,675.82	101,675.82	99,979.56	100,678.02	93,561.68	25,756
2023-11-23	100,678.02	101,675.82	100,378.68	100,777.80	93,654.40	37,808
2023-11-22	100,877.58	101,775.60	99,281.10	99,979.56	92,912.59	45,080
2023-11-21	104,070.54	104,070.54	101,476.26	101,875.38	94,674.40	43,363
2023-11-20	104,270.10	104,270.10	102,174.72	102,873.18	95,601.67	29,783
2023-11-17	101,476.26	102,972.96	99,780.00	102,972.96	95,694.40	45,264
2023-11-16	103,571.64	103,571.64	101,077.14	101,077.14	93,932.58	42,218
2023-11-15	105,068.34	107,762.40	101,675.82	103,671.42	96,343.49	146,366
2023-11-14	99,979.56	101,576.04	99,879.78	100,678.02	93,561.68	35,588
2023-11-13	101,376.48	101,376.48	98,383.08	99,081.54	92,078.04	43,180
2023-11-10	101,476.26	101,476.26	99,780.00	100,378.68	93,283.49	36,430
2023-11-09	102,474.06	104,170.32	100,877.58	102,474.06	95,230.76	69,545
2023-11-08	104,569.44	104,569.44	101,476.26	103,272.30	95,972.58	38,918
2023-11-07	104,868.78	106,565.04	100,777.80	103,072.74	95,787.13	99,804
2023-11-06	104,070.54	106,265.70	101,176.92	106,265.70	98,754.39	112,033
2023-11-03	102,573.84	103,771.20	100,278.90	102,274.50	95,045.31	66,758
2023-11-02	101,276.70	102,573.84	99,480.66	101,775.60	94,581.67	71,174

← NewerPage 12 of 21 · 1,207 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.