OCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	58,059.98	58,627.96	56,860.91	58,123.09	74,873.87	263,498
2022-10-12	58,880.39	59,385.26	56,924.02	58,627.96	75,524.24	292,550
2022-10-11	58,691.07	59,763.91	58,375.52	59,322.15	76,418.50	165,678
2022-10-07	60,458.11	61,909.61	60,142.56	60,395.00	77,800.53	170,874
2022-10-06	59,953.24	62,919.35	59,827.02	61,089.19	78,694.79	260,605
2022-10-05	61,594.06	61,909.61	59,322.15	59,763.91	76,987.57	238,533
2022-10-04	59,132.83	60,521.22	58,627.96	59,827.02	77,068.87	220,030
2022-09-30	57,113.35	58,691.07	56,860.91	57,428.89	73,979.61	193,660
2022-09-29	57,807.54	60,773.65	57,492.00	58,312.41	75,117.76	427,500
2022-09-28	59,069.72	59,763.91	55,535.63	56,356.04	72,597.57	414,663
2022-09-27	58,943.50	59,953.24	57,681.33	59,385.26	76,499.79	328,280
2022-09-26	60,331.89	61,972.72	58,312.41	58,880.39	75,849.42	502,179
2022-09-23	64,686.39	65,001.93	61,720.28	61,972.72	79,832.94	514,080
2022-09-22	62,730.02	66,579.65	62,603.80	65,317.48	84,141.64	532,053
2022-09-21	65,001.93	65,948.56	63,424.22	63,739.76	82,109.24	519,063
2022-09-20	67,210.74	67,526.28	65,317.48	65,633.02	84,548.12	334,453
2022-09-19	69,735.08	70,681.71	66,264.11	66,579.65	85,767.57	545,202
2022-09-16	74,468.23	76,045.95	69,419.54	69,735.08	89,832.38	991,043
2022-09-15	67,526.28	76,045.95	67,210.74	76,045.95	97,962.01	1,768,681
2022-09-14	64,686.39	68,157.37	64,686.39	65,633.02	84,548.12	353,370
2022-09-13	67,841.82	68,472.91	65,948.56	66,895.19	86,174.05	405,082
2022-09-08	68,157.37	68,472.91	64,686.39	66,579.65	85,767.57	546,121
2022-09-07	68,157.37	68,472.91	65,948.56	66,579.65	85,767.57	355,705
2022-09-06	69,104.00	70,366.17	68,472.91	68,788.45	88,612.94	295,133
2022-09-05	68,157.37	70,050.63	67,841.82	68,157.37	87,799.98	359,083
2022-09-02	70,681.71	70,997.26	68,788.45	68,788.45	88,612.94	364,760
2022-09-01	73,206.06	73,521.60	69,735.08	69,735.08	89,832.38	523,320
2022-08-31	76,045.95	77,308.12	73,521.60	74,152.69	95,523.12	487,828
2022-08-30	79,201.38	79,516.93	76,045.95	76,677.04	98,774.97	383,840
2022-08-29	75,730.41	81,094.64	75,414.86	78,885.84	101,620.34	468,497
2022-08-26	79,201.38	79,832.47	77,623.67	78,254.75	100,807.38	291,017
2022-08-25	83,934.53	83,934.53	78,254.75	78,885.84	101,620.34	722,392
2022-08-24	83,303.45	85,512.25	81,725.73	83,934.53	108,124.04	549,779
2022-08-23	76,992.58	83,618.99	76,677.04	83,303.45	107,311.08	829,508
2022-08-22	75,730.41	77,308.12	74,468.23	76,361.49	98,368.49	207,252
2022-08-19	78,254.75	81,094.64	76,677.04	76,992.58	99,181.45	335,576
2022-08-18	78,885.84	79,516.93	77,623.67	78,254.75	100,807.38	203,369
2022-08-17	79,832.47	82,356.82	78,570.30	79,832.47	102,839.79	309,159
2022-08-16	80,148.01	83,303.45	79,516.93	79,832.47	102,839.79	428,906
2022-08-12	80,779.10	81,094.64	78,885.84	79,201.38	102,026.82	277,658
2022-08-11	79,832.47	81,725.73	77,939.21	81,410.19	104,872.19	507,884
2022-08-10	74,783.78	80,463.56	74,783.78	78,570.30	101,213.86	675,421
2022-08-09	76,045.95	76,361.49	73,521.60	74,468.23	95,929.60	221,784
2022-08-08	74,468.23	77,308.12	72,890.52	75,730.41	97,555.53	427,376
2022-08-05	72,574.97	75,414.86	72,259.43	73,521.60	94,710.16	438,863
2022-08-04	73,837.15	74,468.23	71,312.80	71,628.34	92,271.27	324,671
2022-08-03	76,045.95	77,939.21	73,206.06	73,837.15	95,116.64	427,921
2022-08-02	77,308.12	77,939.21	75,099.32	75,730.41	97,555.53	313,455
2022-08-01	77,939.21	81,410.19	76,677.04	77,939.21	100,400.90	525,442
2022-07-29	75,414.86	79,201.38	73,837.15	77,308.12	99,587.93	1,039,680
2022-07-28	71,312.80	73,521.60	70,050.63	72,259.43	93,084.23	694,000
2022-07-27	68,788.45	69,104.00	67,210.74	68,788.45	88,612.94	269,657
2022-07-26	67,210.74	70,050.63	67,210.74	69,104.00	89,019.42	441,207
2022-07-25	72,259.43	72,574.97	65,633.02	67,210.74	86,580.53	913,639
2022-07-22	73,837.15	75,414.86	73,206.06	73,206.06	94,303.68	207,540
2022-07-21	73,521.60	74,468.23	72,259.43	74,468.23	95,929.60	217,138
2022-07-20	74,783.78	75,099.32	72,259.43	73,521.60	94,710.16	226,187
2022-07-19	74,783.78	76,992.58	72,259.43	73,206.06	94,303.68	323,664
2022-07-18	72,890.52	74,152.69	70,681.71	73,837.15	95,116.64	309,367
2022-07-15	74,783.78	75,099.32	70,681.71	73,206.06	94,303.68	355,473

← NewerPage 17 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.