OCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	99,081.54	105,267.90	98,881.98	101,576.04	94,396.22	134,425
2023-10-31	101,176.92	103,571.64	96,487.26	97,085.94	90,223.50	121,914
2023-10-30	98,782.20	101,077.14	97,884.18	99,480.66	92,448.95	76,722
2023-10-27	88,804.20	100,578.24	88,804.20	99,780.00	92,727.13	257,789
2023-10-26	90,600.24	90,999.36	88,005.96	88,205.52	81,970.78	59,307
2023-10-25	90,001.56	91,997.16	88,804.20	90,700.02	84,288.96	56,051
2023-10-24	87,706.62	90,201.12	86,209.92	90,001.56	83,639.87	98,459
2023-10-23	87,706.62	89,901.78	86,609.04	87,008.16	80,858.06	102,645
2023-10-20	91,797.60	93,294.30	89,802.00	89,901.78	83,547.15	84,005
2023-10-19	94,591.44	95,190.12	92,396.28	92,695.62	86,143.51	70,917
2023-10-18	97,584.84	99,081.54	95,289.90	96,487.26	89,667.14	99,312
2023-10-17	98,383.08	100,179.12	96,886.38	96,986.16	90,130.77	55,104
2023-10-16	98,881.98	100,977.36	96,387.48	98,183.52	91,243.50	94,430
2023-10-13	99,680.22	99,879.78	96,986.16	98,682.42	91,707.13	78,823
2023-10-12	97,485.06	102,474.06	96,886.38	101,077.14	93,932.58	204,929
2023-10-11	89,003.76	99,580.44	89,003.76	98,383.08	91,428.95	251,540
2023-10-10	92,096.94	92,595.84	87,307.50	87,507.06	81,321.69	116,237
2023-10-06	89,901.78	92,396.28	89,901.78	92,096.94	85,587.14	50,584
2023-10-05	91,797.60	94,292.10	90,101.34	91,298.70	84,845.33	84,338
2023-10-04	95,389.68	96,187.92	90,500.46	93,094.74	86,514.41	200,428
2023-09-27	94,791.00	97,285.50	93,493.86	97,285.50	90,408.95	110,326
2023-09-26	101,376.48	101,376.48	94,890.78	95,589.24	88,832.59	158,021
2023-09-25	103,471.86	107,263.50	100,079.34	101,376.48	94,210.77	180,059
2023-09-22	97,584.84	104,369.88	92,795.40	103,272.30	95,972.58	364,534
2023-09-21	95,090.34	101,775.60	93,992.76	97,884.18	90,965.32	370,744
2023-09-20	90,001.56	95,689.02	90,001.56	95,090.34	88,368.96	272,957
2023-09-19	88,305.30	90,001.56	87,806.40	89,901.78	83,547.15	79,745
2023-09-18	88,903.98	89,602.44	87,906.18	88,604.64	82,341.69	84,220
2023-09-15	89,802.00	90,101.34	89,003.76	89,802.00	83,454.42	76,671
2023-09-14	85,411.68	89,802.00	85,411.68	89,802.00	83,454.42	164,123
2023-09-13	89,203.32	89,502.66	85,810.80	85,910.58	79,838.06	148,841
2023-09-12	90,500.46	91,298.70	88,804.20	89,003.76	82,712.60	76,871
2023-09-11	88,704.42	91,198.92	87,906.18	90,101.34	83,732.60	140,222
2023-09-08	87,507.06	88,704.42	86,908.38	88,704.42	82,434.42	104,142
2023-09-07	88,903.98	89,402.88	88,005.96	88,205.52	81,970.78	85,680
2023-09-06	90,999.36	91,198.92	88,305.30	88,903.98	82,619.87	153,253
2023-09-05	90,400.68	91,997.16	90,400.68	90,999.36	84,567.14	82,985
2023-09-04	90,500.46	91,398.48	89,901.78	90,899.58	84,474.42	70,465
2023-09-01	92,196.72	92,296.50	90,400.68	90,700.02	84,288.96	123,263
2023-08-31	91,797.60	92,695.62	90,400.68	91,897.38	85,401.69	201,569
2023-08-30	93,693.42	93,892.98	92,695.62	92,895.18	86,328.96	81,626
2023-08-29	99,680.22	99,680.22	92,396.28	92,396.28	85,865.32	360,641
2023-08-28	96,587.04	100,378.68	95,988.36	99,680.22	92,634.40	109,710
2023-08-25	95,888.58	96,886.38	94,890.78	95,589.24	88,832.59	52,727
2023-08-24	96,686.82	97,784.40	95,190.12	97,285.50	90,408.95	75,848
2023-08-23	97,285.50	97,983.96	95,589.24	96,587.04	89,759.86	75,799
2023-08-22	97,285.50	100,079.34	97,285.50	98,083.74	91,150.77	72,350
2023-08-21	98,782.20	99,380.88	97,485.06	97,884.18	90,965.32	53,226
2023-08-18	98,482.86	99,680.22	97,285.50	98,582.64	91,614.41	69,617
2023-08-17	97,784.40	100,777.80	96,587.04	99,979.56	92,912.59	87,156
2023-08-16	101,675.82	101,875.38	99,979.56	100,079.34	93,005.31	48,226
2023-08-14	105,866.58	105,866.58	102,074.94	102,573.84	95,323.49	62,417
2023-08-11	106,365.48	106,764.60	104,270.10	106,066.14	98,568.94	52,005
2023-08-10	106,964.16	108,261.30	105,467.46	106,365.48	98,847.12	60,703
2023-08-09	102,474.06	106,964.16	102,274.50	106,964.16	99,403.48	71,102
2023-08-08	102,274.50	108,061.74	101,576.04	102,474.06	95,230.76	98,594
2023-08-07	102,773.40	103,272.30	100,378.68	102,274.50	95,045.31	103,536
2023-08-04	106,265.70	106,365.48	102,474.06	103,771.20	96,436.22	85,091
2023-08-03	109,059.54	109,059.54	104,769.00	104,968.56	97,548.94	69,006
2023-08-02	109,857.78	111,154.92	108,361.08	109,059.54	101,350.75	49,535

← NewerPage 13 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.