OCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	66,074.78	66,074.78	63,992.19	64,560.17	87,181.95	210,220
2023-04-04	65,191.26	67,652.50	64,938.82	66,137.89	89,312.50	255,013
2023-04-03	65,317.48	66,201.00	64,244.63	64,497.06	87,096.73	145,497
2023-03-31	65,254.37	65,822.35	63,676.65	64,560.17	87,181.95	236,789
2023-03-30	63,865.98	64,623.28	62,730.02	63,929.08	86,329.73	194,871
2023-03-29	62,982.45	63,929.08	62,540.69	63,676.65	85,988.85	140,740
2023-03-28	60,773.65	62,919.35	60,773.65	62,856.24	84,880.96	143,209
2023-03-27	61,467.85	61,594.06	60,016.35	60,710.54	81,983.42	127,436
2023-03-24	62,477.59	62,603.80	60,836.76	61,657.17	83,261.75	139,864
2023-03-23	63,739.76	64,812.61	61,783.39	61,909.61	83,602.63	271,467
2023-03-22	63,298.00	65,885.45	62,982.45	64,370.85	86,926.29	562,069
2023-03-21	60,205.67	64,055.30	60,205.67	63,171.78	85,307.07	308,026
2023-03-20	58,627.96	60,773.65	58,249.30	60,395.00	81,557.31	146,342
2023-03-17	58,817.28	59,006.61	57,302.67	58,312.41	78,744.99	148,091
2023-03-16	58,501.74	58,880.39	57,492.00	58,312.41	78,744.99	122,075
2023-03-15	58,375.52	59,700.80	58,312.41	59,448.37	80,278.98	148,067
2023-03-14	59,827.02	60,079.46	57,428.89	57,428.89	77,551.88	180,567
2023-03-13	60,899.87	61,467.85	58,691.07	60,205.67	81,301.64	168,539
2023-03-10	61,467.85	64,244.63	60,584.33	61,026.09	82,409.53	442,950
2023-03-09	64,181.52	64,497.06	61,152.30	61,594.06	83,176.52	312,580
2023-03-08	62,919.35	63,929.08	62,162.04	62,856.24	84,880.96	246,204
2023-03-07	61,657.17	63,802.87	61,278.52	63,298.00	85,477.51	228,854
2023-03-06	62,540.69	62,540.69	60,773.65	61,530.96	83,091.30	150,350
2023-03-03	61,657.17	62,098.93	60,647.43	61,972.72	83,687.86	171,730
2023-03-02	58,059.98	62,288.26	57,807.54	61,341.63	82,835.64	382,069
2023-02-28	58,754.17	59,006.61	57,302.67	57,302.67	77,381.44	139,678
2023-02-27	58,754.17	59,259.04	57,807.54	58,438.63	78,915.43	107,448
2023-02-24	61,278.52	61,467.85	59,006.61	59,259.04	80,023.32	198,827
2023-02-23	61,152.30	61,467.85	60,331.89	61,215.41	82,665.19	128,524
2023-02-22	60,584.33	61,467.85	60,395.00	60,458.11	81,642.53	150,435
2023-02-21	60,331.89	61,530.96	60,142.56	61,404.74	82,920.86	204,796
2023-02-20	59,890.13	60,079.46	58,375.52	60,016.35	81,045.98	128,720
2023-02-17	59,385.26	60,710.54	59,385.26	59,574.59	80,449.43	140,969
2023-02-16	59,259.04	60,205.67	59,195.93	60,205.67	81,301.64	190,600
2023-02-15	59,006.61	59,511.48	58,438.63	58,691.07	79,256.32	151,791
2023-02-14	59,195.93	59,448.37	58,375.52	58,943.50	79,597.21	122,889
2023-02-13	59,322.15	59,700.80	58,501.74	58,627.96	79,171.10	95,176
2023-02-10	59,890.13	60,142.56	59,006.61	59,322.15	80,108.54	139,007
2023-02-09	59,385.26	59,953.24	58,691.07	59,953.24	80,960.76	265,685
2023-02-08	60,268.78	61,467.85	59,259.04	59,511.48	80,364.20	292,685
2023-02-07	59,195.93	59,763.91	58,186.20	58,880.39	79,511.98	221,065
2023-02-06	59,259.04	60,016.35	57,807.54	59,195.93	79,938.09	226,370
2023-02-03	58,880.39	60,962.98	58,564.85	59,322.15	80,108.54	316,772
2023-02-02	58,564.85	60,584.33	58,438.63	58,880.39	79,511.98	571,503
2023-02-01	57,113.35	58,249.30	56,608.48	57,050.24	77,040.55	150,653
2023-01-31	56,545.37	57,239.57	56,229.83	56,671.59	76,529.22	152,792
2023-01-30	57,113.35	57,870.65	56,545.37	56,545.37	76,358.78	121,395
2023-01-27	57,933.76	58,249.30	57,050.24	57,176.46	77,210.99	122,131
2023-01-26	56,356.04	57,618.22	56,166.72	57,555.11	77,722.33	210,584
2023-01-25	56,924.02	57,050.24	55,914.28	56,040.50	75,677.00	127,833
2023-01-20	55,535.63	56,356.04	55,030.76	56,292.94	76,017.89	145,289
2023-01-19	54,652.11	56,860.91	54,589.00	55,914.28	75,506.56	240,312
2023-01-18	56,734.70	56,734.70	54,715.22	54,904.54	74,143.01	240,773
2023-01-17	54,967.65	57,744.43	54,399.68	56,671.59	76,529.22	445,405
2023-01-16	54,462.78	55,283.20	54,147.24	54,715.22	73,887.34	114,683
2023-01-13	55,220.09	55,220.09	54,084.13	54,336.57	73,376.01	157,473
2023-01-12	53,705.48	55,220.09	53,516.15	54,778.33	73,972.56	399,924
2023-01-11	52,695.74	53,326.83	51,938.44	52,948.18	71,501.13	253,137
2023-01-10	51,749.11	52,569.52	51,622.89	52,506.42	70,904.58	189,147
2023-01-09	50,360.72	51,749.11	49,603.42	51,749.11	69,881.92	318,537

← NewerPage 15 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.