OCI Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	64,370.85	64,370.85	61,594.06	62,225.15	80,158.13	265,764
2022-04-15	67,210.74	67,210.74	64,055.30	64,370.85	82,922.20	212,772
2022-04-14	67,526.28	67,841.82	66,264.11	67,526.28	86,987.01	130,493
2022-04-13	67,841.82	67,841.82	66,264.11	67,526.28	86,987.01	71,227
2022-04-12	65,948.56	67,841.82	65,633.02	67,526.28	86,987.01	119,582
2022-04-11	67,210.74	68,472.91	66,579.65	66,895.19	86,174.05	99,917
2022-04-08	65,633.02	67,841.82	65,001.93	67,526.28	86,987.01	105,512
2022-04-07	66,264.11	66,579.65	64,686.39	65,317.48	84,141.64	144,426
2022-04-06	66,895.19	67,841.82	66,579.65	66,895.19	86,174.05	93,666
2022-04-05	67,841.82	68,788.45	67,210.74	67,526.28	86,987.01	112,201
2022-04-04	66,264.11	67,210.74	65,317.48	66,895.19	86,174.05	82,273
2022-04-01	65,633.02	67,210.74	65,001.93	66,264.11	85,361.09	119,994
2022-03-31	65,317.48	66,895.19	65,317.48	66,264.11	85,361.09	136,711
2022-03-30	66,264.11	66,895.19	65,001.93	65,633.02	84,548.12	125,953
2022-03-29	67,210.74	67,526.28	64,686.39	65,948.56	84,954.61	222,677
2022-03-28	67,841.82	68,157.37	65,948.56	66,579.65	85,767.57	245,674
2022-03-25	72,574.97	72,890.52	68,472.91	68,788.45	88,612.94	295,081
2022-03-24	70,366.17	73,521.60	70,050.63	72,574.97	93,490.71	463,829
2022-03-23	70,050.63	71,312.80	68,788.45	69,419.54	89,425.90	133,435
2022-03-22	69,735.08	70,681.71	69,419.54	70,366.17	90,645.34	94,726
2022-03-21	71,312.80	71,943.89	68,788.45	69,104.00	89,019.42	137,508
2022-03-18	69,419.54	71,943.89	68,788.45	70,997.26	91,458.31	193,722
2022-03-17	69,419.54	71,628.34	68,157.37	68,472.91	88,206.46	174,216
2022-03-16	68,472.91	68,788.45	66,895.19	67,841.82	87,393.49	132,930
2022-03-15	70,997.26	71,312.80	67,526.28	68,157.37	87,799.98	233,647
2022-03-14	70,681.71	73,521.60	69,735.08	71,628.34	92,271.27	340,898
2022-03-11	66,895.19	71,312.80	66,264.11	70,681.71	91,051.83	308,121
2022-03-10	67,210.74	68,157.37	63,739.76	67,526.28	86,987.01	340,540
2022-03-08	69,735.08	69,735.08	65,948.56	66,895.19	86,174.05	304,062
2022-03-07	69,419.54	70,997.26	68,788.45	69,104.00	89,019.42	249,194
2022-03-04	69,104.00	70,997.26	68,788.45	69,419.54	89,425.90	187,545
2022-03-03	69,104.00	70,366.17	67,841.82	69,419.54	89,425.90	248,621
2022-03-02	68,157.37	70,997.26	67,841.82	70,050.63	90,238.86	459,710
2022-02-28	66,264.11	67,210.74	64,686.39	66,264.11	85,361.09	242,563
2022-02-25	63,045.56	66,579.65	62,982.45	65,948.56	84,954.61	572,632
2022-02-24	61,530.96	62,919.35	60,899.87	61,026.09	78,613.50	236,484
2022-02-23	60,268.78	63,739.76	59,827.02	62,477.59	80,483.31	354,374
2022-02-22	60,142.56	61,972.72	59,637.70	59,637.70	76,824.98	267,085
2022-02-21	59,953.24	61,972.72	59,195.93	61,467.85	79,182.57	362,570
2022-02-18	56,545.37	60,458.11	56,482.26	59,574.59	76,743.68	243,106
2022-02-17	57,113.35	58,564.85	56,103.61	57,113.35	73,573.13	169,580
2022-02-16	55,788.07	57,555.11	55,661.85	57,113.35	73,573.13	125,813
2022-02-15	55,788.07	56,482.26	54,462.78	54,652.11	70,402.57	125,751
2022-02-14	56,482.26	57,933.76	55,661.85	55,724.96	71,784.61	115,549
2022-02-11	57,996.87	58,691.07	56,924.02	57,365.78	73,898.31	141,819
2022-02-10	61,152.30	61,152.30	58,943.50	59,006.61	76,012.02	157,685
2022-02-09	61,026.09	61,026.09	58,123.09	60,395.00	77,800.53	320,950
2022-02-08	57,681.33	60,584.33	56,292.94	60,584.33	78,044.42	339,016
2022-02-07	57,492.00	57,807.54	56,482.26	57,302.67	73,817.02	88,114
2022-02-04	56,166.72	57,681.33	55,914.28	57,428.89	73,979.61	135,125
2022-02-03	56,797.80	57,113.35	56,166.72	56,166.72	72,353.68	102,460
2022-01-28	54,525.89	56,103.61	53,074.39	55,914.28	72,028.50	226,347
2022-01-27	57,302.67	57,996.87	54,021.02	54,336.57	69,996.09	199,141
2022-01-26	55,535.63	58,375.52	54,336.57	57,176.46	73,654.42	271,665
2022-01-25	57,933.76	58,438.63	55,409.41	55,788.07	71,865.91	188,446
2022-01-24	59,953.24	60,584.33	57,492.00	57,933.76	74,629.98	172,096
2022-01-21	59,132.83	60,584.33	58,691.07	59,890.13	77,150.16	166,032
2022-01-20	57,428.89	60,962.98	57,302.67	59,890.13	77,150.16	331,874
2022-01-19	58,501.74	59,259.04	56,734.70	57,050.24	73,491.83	252,188
2022-01-18	59,259.04	60,079.46	56,482.26	58,817.28	75,768.13	323,181

← NewerPage 19 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.