OCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	108,660.42	112,452.06	107,762.40	109,259.10	101,536.21	78,513
2023-07-31	103,970.76	110,755.80	103,970.76	109,159.32	101,443.48	133,884
2023-07-28	105,567.24	105,567.24	100,179.12	103,870.98	96,528.94	154,549
2023-07-27	119,636.22	120,634.02	101,775.60	106,565.04	99,032.58	277,039
2023-07-26	119,137.32	119,137.32	112,551.84	112,851.18	104,874.39	129,408
2023-07-25	113,649.42	119,237.10	113,649.42	117,241.50	108,954.38	95,847
2023-07-24	112,851.18	114,846.78	112,851.18	113,250.30	105,245.29	75,506
2023-07-21	117,640.62	117,640.62	113,549.64	114,846.78	106,728.93	67,373
2023-07-20	118,638.42	118,638.42	115,046.34	117,540.84	109,232.56	90,938
2023-07-19	119,736.00	120,634.02	116,243.70	119,237.10	110,808.92	125,453
2023-07-18	115,545.24	119,237.10	114,747.00	118,638.42	110,252.56	142,067
2023-07-17	116,742.60	117,939.96	113,150.52	113,449.86	105,430.75	100,392
2023-07-14	116,143.92	119,835.78	115,744.80	118,039.74	109,696.20	134,289
2023-07-13	112,252.50	116,742.60	111,254.70	115,744.80	107,563.47	181,240
2023-07-12	110,656.02	111,953.16	108,660.42	110,256.90	102,463.48	65,883
2023-07-11	106,664.82	110,556.24	105,866.58	110,256.90	102,463.48	97,053
2023-07-10	103,771.20	107,163.72	103,771.20	105,567.24	98,105.31	74,957
2023-07-07	105,766.80	106,465.26	102,773.40	105,467.46	98,012.58	112,912
2023-07-06	109,957.56	111,753.60	104,070.54	105,367.68	97,919.85	204,578
2023-07-05	110,356.68	111,753.60	109,259.10	111,154.92	103,298.02	121,411
2023-07-04	114,248.10	114,248.10	108,959.76	110,556.24	102,741.66	151,607
2023-07-03	112,352.28	115,645.02	111,254.70	114,248.10	106,172.57	107,226
2023-06-30	110,157.12	113,948.76	109,957.56	113,050.74	105,059.84	102,697
2023-06-29	107,862.18	112,950.96	106,764.60	111,254.70	103,390.75	130,011
2023-06-28	109,259.10	110,556.24	106,066.14	108,460.86	100,794.39	221,623
2023-06-27	119,336.88	121,232.70	107,662.62	109,159.32	101,443.48	347,001
2023-06-26	111,254.70	119,436.66	109,758.00	119,336.88	110,901.65	304,754
2023-06-23	106,066.14	112,152.72	105,966.36	111,254.70	103,390.75	274,385
2023-06-22	105,766.80	107,562.84	105,168.12	105,467.46	98,012.58	124,818
2023-06-21	100,877.58	106,565.04	99,580.44	105,966.36	98,476.21	211,625
2023-06-20	101,077.14	102,174.72	99,879.78	100,777.80	93,654.40	62,760
2023-06-19	100,179.12	102,673.62	98,881.98	100,977.36	93,839.86	108,748
2023-06-16	101,376.48	102,673.62	99,879.78	100,079.34	93,005.31	123,811
2023-06-15	97,485.06	100,079.34	96,986.16	99,979.56	92,912.59	144,614
2023-06-14	98,682.42	100,678.02	97,784.40	97,884.18	90,965.32	155,973
2023-06-13	99,081.54	100,977.36	97,485.06	98,582.64	91,614.41	231,643
2023-06-12	106,265.70	110,057.34	97,584.84	98,482.86	91,521.68	491,024
2023-06-09	96,387.48	105,367.68	93,593.64	104,270.10	96,899.85	587,244
2023-06-08	88,804.20	101,476.26	88,005.96	95,888.58	89,110.77	727,994
2023-06-07	83,216.52	89,602.44	82,817.40	89,003.76	82,712.60	474,614
2023-06-05	84,114.54	84,813.00	81,819.60	83,216.52	77,334.43	207,168
2023-06-02	87,008.16	87,107.94	83,316.30	83,914.98	77,983.52	319,625
2023-06-01	84,613.44	89,303.10	84,413.88	86,409.48	80,301.70	396,457
2023-05-31	80,622.24	94,890.78	78,826.20	86,010.36	79,930.79	1,760,393
2023-05-30	94,990.56	97,784.40	76,032.36	82,218.72	76,407.16	1,681,012
2023-04-26	74,909.99	77,245.01	72,701.19	75,604.19	102,095.77	572,127
2023-04-25	75,730.41	78,254.75	74,152.69	75,477.97	101,925.33	528,565
2023-04-24	75,730.41	78,128.54	75,288.65	76,235.28	102,947.99	358,166
2023-04-21	72,574.97	75,288.65	72,196.32	75,225.54	101,584.44	315,601
2023-04-20	73,206.06	73,647.82	71,943.89	72,764.30	98,260.79	174,955
2023-04-19	72,890.52	74,152.69	72,638.08	72,764.30	98,260.79	142,033
2023-04-18	72,890.52	73,710.93	72,006.99	72,196.32	97,493.79	203,010
2023-04-17	68,472.91	73,016.73	68,409.80	72,322.54	97,664.24	277,690
2023-04-14	69,419.54	69,798.19	68,599.13	68,851.56	92,977.04	123,270
2023-04-13	66,832.08	69,293.32	65,759.24	69,040.89	93,232.70	289,440
2023-04-12	66,705.87	67,084.52	65,696.13	66,264.11	89,482.94	129,961
2023-04-11	65,506.80	67,084.52	65,001.93	66,705.87	90,079.49	205,838
2023-04-10	66,642.76	66,642.76	65,001.93	65,443.69	88,375.06	156,019
2023-04-07	65,380.58	66,516.54	63,739.76	65,822.35	88,886.39	170,262
2023-04-06	64,370.85	66,768.98	64,181.52	64,370.85	86,926.29	196,168

← NewerPage 14 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.