OCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	75,414.86	76,045.95	73,206.06	74,152.69	95,523.12	287,107
2022-07-13	75,414.86	76,045.95	73,206.06	74,783.78	96,336.08	351,432
2022-07-12	77,623.67	79,516.93	75,730.41	76,677.04	98,774.97	284,911
2022-07-11	79,832.47	81,094.64	77,308.12	78,254.75	100,807.38	313,898
2022-07-08	83,618.99	85,512.25	79,832.47	80,148.01	103,246.27	393,592
2022-07-07	80,148.01	81,094.64	76,992.58	80,463.56	103,652.75	357,638
2022-07-06	83,934.53	85,196.71	76,992.58	79,201.38	102,026.82	852,710
2022-07-05	85,512.25	87,405.51	83,303.45	86,774.42	111,782.38	277,954
2022-07-04	90,245.40	90,560.94	82,987.90	85,512.25	110,156.45	541,845
2022-07-01	91,823.12	92,138.66	87,405.51	90,245.40	116,253.67	363,458
2022-06-30	89,614.31	92,138.66	88,667.68	90,560.94	116,660.15	430,208
2022-06-29	87,089.97	91,823.12	87,089.97	89,298.77	115,034.23	546,405
2022-06-28	83,618.99	88,983.23	83,303.45	88,352.14	113,814.78	732,779
2022-06-27	81,725.73	82,987.90	80,779.10	82,356.82	106,091.64	192,109
2022-06-24	82,041.27	82,356.82	79,201.38	81,094.64	104,465.71	294,615
2022-06-23	79,832.47	84,881.16	79,201.38	80,148.01	103,246.27	698,037
2022-06-22	82,672.36	83,618.99	78,570.30	78,885.84	101,620.34	306,290
2022-06-21	79,832.47	82,672.36	76,992.58	82,041.27	105,685.16	383,584
2022-06-20	79,516.93	82,672.36	77,939.21	78,885.84	101,620.34	454,238
2022-06-17	75,414.86	79,201.38	74,468.23	77,939.21	100,400.90	305,847
2022-06-16	81,410.19	81,725.73	77,308.12	77,939.21	100,400.90	347,349
2022-06-15	82,041.27	82,356.82	77,623.67	79,832.47	102,839.79	473,694
2022-06-14	81,410.19	82,356.82	77,623.67	82,041.27	105,685.16	425,706
2022-06-13	82,041.27	84,565.62	82,041.27	82,356.82	106,091.64	330,050
2022-06-10	82,987.90	85,196.71	81,725.73	83,934.53	108,124.04	228,339
2022-06-09	83,303.45	85,512.25	82,672.36	84,250.08	108,530.52	297,494
2022-06-08	85,196.71	85,827.79	82,356.82	83,618.99	107,717.56	289,318
2022-06-07	85,512.25	86,774.42	82,672.36	84,881.16	109,343.49	496,313
2022-06-03	81,725.73	84,565.62	80,463.56	83,303.45	107,311.08	524,010
2022-06-02	81,094.64	81,725.73	79,832.47	80,148.01	103,246.27	212,220
2022-05-31	81,725.73	85,827.79	79,832.47	81,410.19	104,872.19	663,326
2022-05-30	81,410.19	82,356.82	79,201.38	81,094.64	104,465.71	362,288
2022-05-27	77,939.21	82,041.27	76,992.58	80,463.56	103,652.75	805,262
2022-05-26	69,735.08	80,148.01	69,419.54	77,939.21	100,400.90	1,783,254
2022-05-25	66,264.11	68,472.91	65,948.56	67,841.82	87,393.49	117,196
2022-05-24	68,157.37	68,157.37	65,633.02	65,633.02	84,548.12	146,820
2022-05-23	70,050.63	70,681.71	67,526.28	68,157.37	87,799.98	183,400
2022-05-20	69,419.54	71,628.34	68,788.45	69,735.08	89,832.38	251,401
2022-05-19	66,895.19	69,735.08	66,579.65	67,526.28	86,987.01	173,048
2022-05-18	70,366.17	70,366.17	68,157.37	68,788.45	88,612.94	133,149
2022-05-17	64,686.39	69,419.54	64,686.39	69,104.00	89,019.42	222,776
2022-05-16	66,579.65	67,210.74	64,370.85	65,001.93	83,735.16	88,906
2022-05-13	64,370.85	65,948.56	64,370.85	65,633.02	84,548.12	101,155
2022-05-12	65,948.56	66,895.19	63,739.76	64,055.30	82,515.72	191,174
2022-05-11	66,579.65	68,157.37	65,317.48	66,895.19	86,174.05	113,789
2022-05-10	65,001.93	67,526.28	64,686.39	66,579.65	85,767.57	130,256
2022-05-09	68,157.37	68,472.91	66,895.19	66,895.19	86,174.05	104,187
2022-05-06	66,895.19	70,681.71	66,579.65	68,472.91	88,206.46	161,278
2022-05-04	69,419.54	69,735.08	67,841.82	68,157.37	87,799.98	123,278
2022-05-03	68,788.45	69,735.08	68,472.91	69,419.54	89,425.90	114,081
2022-05-02	65,633.02	69,419.54	65,317.48	69,104.00	89,019.42	329,970
2022-04-29	62,288.26	66,895.19	61,972.72	66,579.65	85,767.57	406,912
2022-04-28	62,351.37	65,001.93	59,637.70	61,467.85	79,182.57	432,767
2022-04-27	60,899.87	62,603.80	60,142.56	62,035.82	79,914.24	151,051
2022-04-26	63,739.76	64,055.30	62,603.80	62,666.91	80,727.20	114,800
2022-04-25	62,666.91	64,055.30	62,540.69	63,108.67	81,296.27	70,200
2022-04-22	64,370.85	65,317.48	63,424.22	64,055.30	82,515.72	150,636
2022-04-21	64,055.30	65,317.48	63,108.67	64,686.39	83,328.68	89,452
2022-04-20	62,982.45	64,370.85	62,793.13	63,739.76	82,109.24	106,203
2022-04-19	62,225.15	62,982.45	61,972.72	62,414.48	80,402.01	131,796

← NewerPage 18 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.