OCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	49,287.87	50,045.18	48,530.57	49,918.96	67,410.48	295,663
2023-01-05	51,244.24	51,307.35	49,287.87	49,729.63	67,154.82	341,450
2023-01-04	49,918.96	51,749.11	49,603.42	51,244.24	69,200.14	142,422
2023-01-03	49,287.87	50,486.94	48,467.46	50,423.83	68,092.26	216,833
2023-01-02	50,802.48	51,496.68	49,287.87	49,287.87	66,558.26	205,070
2022-12-29	53,137.50	53,263.72	50,486.94	50,991.81	68,859.25	293,669
2022-12-28	53,453.05	53,957.91	53,263.72	53,389.94	72,097.68	144,933
2022-12-27	54,273.46	54,904.54	53,894.81	54,273.46	69,914.79	160,602
2022-12-26	54,462.78	55,030.76	53,705.48	54,021.02	69,589.61	147,413
2022-12-23	55,346.31	55,472.52	54,210.35	54,462.78	70,158.68	179,918
2022-12-22	56,040.50	56,860.91	55,914.28	55,914.28	72,028.50	114,452
2022-12-21	56,356.04	56,545.37	55,598.74	55,788.07	71,865.91	100,789
2022-12-20	56,987.13	57,428.89	55,851.17	55,977.39	72,109.79	165,032
2022-12-19	56,924.02	57,681.33	56,797.80	57,302.67	73,817.02	117,037
2022-12-16	56,797.80	57,744.43	56,797.80	57,302.67	73,817.02	156,090
2022-12-15	59,511.48	60,142.56	57,996.87	57,996.87	74,711.28	232,239
2022-12-14	58,943.50	60,331.89	58,943.50	60,268.78	77,637.94	138,886
2022-12-13	59,385.26	59,700.80	58,691.07	58,817.28	75,768.13	106,182
2022-12-12	58,312.41	59,385.26	58,059.98	59,195.93	76,255.90	89,688
2022-12-09	59,259.04	59,511.48	58,059.98	58,564.85	75,442.94	140,778
2022-12-08	58,691.07	59,511.48	58,564.85	59,385.26	76,499.79	211,750
2022-12-07	56,797.80	58,817.28	56,797.80	58,438.63	75,280.35	172,271
2022-12-06	57,744.43	58,817.28	57,176.46	57,428.89	73,979.61	203,058
2022-12-05	59,448.37	60,079.46	58,375.52	58,564.85	75,442.94	161,019
2022-12-02	60,458.11	60,647.43	59,195.93	59,195.93	76,255.90	181,626
2022-12-01	60,836.76	61,467.85	60,079.46	60,331.89	77,719.24	222,534
2022-11-30	60,016.35	60,773.65	59,322.15	60,016.35	77,312.76	174,517
2022-11-29	59,322.15	60,458.11	58,754.17	60,016.35	77,312.76	149,705
2022-11-28	62,035.82	62,035.82	59,448.37	59,953.24	77,231.46	346,221
2022-11-25	61,594.06	63,424.22	61,278.52	61,657.17	79,426.46	331,993
2022-11-24	69,104.00	69,735.08	61,720.28	61,720.28	79,507.76	1,210,063
2022-11-23	65,317.48	66,264.11	65,001.93	65,633.02	84,548.12	85,417
2022-11-22	64,686.39	65,633.02	63,739.76	64,686.39	83,328.68	131,261
2022-11-21	65,317.48	66,264.11	64,686.39	65,001.93	83,735.16	108,959
2022-11-18	66,895.19	67,210.74	65,001.93	65,317.48	84,141.64	165,656
2022-11-17	67,526.28	68,157.37	66,264.11	66,579.65	85,767.57	161,708
2022-11-16	66,895.19	67,526.28	65,633.02	66,895.19	86,174.05	173,626
2022-11-15	66,579.65	67,526.28	65,948.56	66,579.65	85,767.57	194,971
2022-11-14	66,579.65	68,788.45	65,633.02	66,264.11	85,361.09	391,402
2022-11-11	66,579.65	66,895.19	64,686.39	65,317.48	84,141.64	352,266
2022-11-10	64,370.85	66,264.11	63,739.76	63,739.76	82,109.24	318,710
2022-11-09	63,108.67	65,317.48	63,045.56	64,686.39	83,328.68	503,844
2022-11-08	61,909.61	62,477.59	60,773.65	62,288.26	80,239.42	404,381
2022-11-07	63,424.22	63,739.76	61,404.74	61,909.61	79,751.64	403,314
2022-11-04	63,739.76	64,686.39	62,919.35	63,108.67	81,296.27	209,846
2022-11-03	64,055.30	65,001.93	63,424.22	63,739.76	82,109.24	219,147
2022-11-02	65,001.93	67,210.74	64,055.30	65,317.48	84,141.64	276,360
2022-11-01	64,686.39	65,633.02	64,055.30	65,001.93	83,735.16	240,925
2022-10-31	65,633.02	65,633.02	63,739.76	64,370.85	82,922.20	167,315
2022-10-28	64,055.30	66,264.11	64,055.30	64,686.39	83,328.68	343,100
2022-10-27	66,579.65	66,579.65	63,739.76	64,370.85	82,922.20	466,744
2022-10-26	64,055.30	66,264.11	63,108.67	65,633.02	84,548.12	298,869
2022-10-25	64,370.85	65,317.48	63,108.67	63,424.22	81,702.75	165,519
2022-10-24	65,001.93	67,526.28	63,424.22	63,739.76	82,109.24	287,117
2022-10-21	65,001.93	65,948.56	63,045.56	63,424.22	81,702.75	204,693
2022-10-20	64,370.85	65,948.56	63,424.22	65,317.48	84,141.64	210,141
2022-10-19	64,686.39	66,579.65	63,739.76	65,001.93	83,735.16	396,814
2022-10-18	61,215.41	64,686.39	60,710.54	64,686.39	83,328.68	517,318
2022-10-17	58,312.41	60,395.00	57,555.11	59,827.02	77,068.87	201,704
2022-10-14	59,574.59	59,890.13	58,501.74	59,385.26	76,499.79	207,002

← NewerPage 16 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.