OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 194,300.00 | 220,500.00 | 186,000.00 | 199,700.00 | 199,700.00 | 189,942 |
| 2026-07-16 | 199,700.00 | 208,000.00 | 187,500.00 | 194,300.00 | 194,300.00 | 94,779 |
| 2026-07-15 | 191,500.00 | 208,000.00 | 191,500.00 | 203,500.00 | 203,500.00 | 117,911 |
| 2026-07-14 | 206,500.00 | 208,500.00 | 175,200.00 | 184,000.00 | 184,000.00 | 239,278 |
| 2026-07-13 | 204,500.00 | 224,500.00 | 201,500.00 | 204,500.00 | 204,500.00 | 235,398 |
| 2026-07-10 | 186,200.00 | 204,000.00 | 186,200.00 | 197,800.00 | 197,800.00 | 145,808 |
| 2026-07-09 | 180,500.00 | 193,200.00 | 180,000.00 | 183,200.00 | 183,200.00 | 170,485 |
| 2026-07-08 | 190,300.00 | 193,700.00 | 179,400.00 | 180,500.00 | 180,500.00 | 153,209 |
| 2026-07-07 | 203,000.00 | 204,500.00 | 189,100.00 | 197,900.00 | 197,900.00 | 161,907 |
| 2026-07-06 | 210,000.00 | 211,500.00 | 192,400.00 | 198,700.00 | 198,700.00 | 168,584 |
| 2026-07-03 | 218,500.00 | 219,000.00 | 199,600.00 | 213,000.00 | 213,000.00 | 161,275 |
| 2026-07-02 | 245,000.00 | 252,000.00 | 215,500.00 | 219,000.00 | 219,000.00 | 255,663 |
| 2026-07-01 | 231,000.00 | 245,500.00 | 224,500.00 | 240,000.00 | 240,000.00 | 258,991 |
| 2026-06-30 | 215,500.00 | 222,500.00 | 204,000.00 | 214,500.00 | 214,500.00 | 149,908 |
| 2026-06-29 | 197,000.00 | 217,500.00 | 196,700.00 | 215,500.00 | 215,500.00 | 177,784 |
| 2026-06-26 | 206,500.00 | 209,000.00 | 185,800.00 | 194,000.00 | 194,000.00 | 288,330 |
| 2026-06-25 | 217,000.00 | 223,500.00 | 208,500.00 | 211,000.00 | 211,000.00 | 177,107 |
| 2026-06-24 | 210,000.00 | 220,500.00 | 203,500.00 | 212,000.00 | 212,000.00 | 273,141 |
| 2026-06-23 | 245,000.00 | 248,000.00 | 213,000.00 | 216,000.00 | 216,000.00 | 432,450 |
| 2026-06-22 | 249,000.00 | 266,500.00 | 245,000.00 | 247,000.00 | 247,000.00 | 186,112 |
| 2026-06-19 | 271,500.00 | 271,500.00 | 251,000.00 | 256,500.00 | 256,500.00 | 266,854 |
| 2026-06-18 | 299,000.00 | 299,000.00 | 270,000.00 | 271,500.00 | 271,500.00 | 253,353 |
| 2026-06-17 | 328,500.00 | 329,500.00 | 298,000.00 | 299,500.00 | 299,500.00 | 261,895 |
| 2026-06-16 | 287,500.00 | 335,500.00 | 276,000.00 | 318,000.00 | 318,000.00 | 531,256 |
| 2026-06-15 | 304,000.00 | 304,000.00 | 280,000.00 | 283,000.00 | 283,000.00 | 284,716 |
| 2026-06-12 | 305,000.00 | 329,250.00 | 289,000.00 | 300,000.00 | 300,000.00 | 404,519 |
| 2026-06-11 | 270,000.00 | 293,500.00 | 253,500.00 | 283,500.00 | 283,500.00 | 400,497 |
| 2026-06-10 | 296,500.00 | 298,000.00 | 258,000.00 | 263,500.00 | 263,500.00 | 381,514 |
| 2026-06-09 | 270,500.00 | 274,500.00 | 232,500.00 | 256,000.00 | 256,000.00 | 466,625 |
| 2026-06-08 | 250,500.00 | 278,000.00 | 250,000.00 | 263,000.00 | 263,000.00 | 216,808 |
| 2026-06-05 | 305,000.00 | 309,000.00 | 285,000.00 | 298,500.00 | 298,500.00 | 211,984 |
| 2026-06-04 | 323,500.00 | 330,500.00 | 310,500.00 | 311,500.00 | 311,500.00 | 206,770 |
| 2026-06-02 | 334,000.00 | 339,500.00 | 304,000.00 | 316,500.00 | 316,500.00 | 341,667 |
| 2026-06-01 | 360,000.00 | 368,500.00 | 335,500.00 | 351,000.00 | 351,000.00 | 319,327 |
| 2026-05-29 | 393,500.00 | 397,500.00 | 344,500.00 | 349,500.00 | 349,500.00 | 394,880 |
| 2026-05-28 | 384,500.00 | 393,000.00 | 348,000.00 | 364,000.00 | 364,000.00 | 406,223 |
| 2026-05-27 | 351,000.00 | 414,000.00 | 345,000.00 | 388,000.00 | 388,000.00 | 930,550 |
| 2026-05-26 | 340,500.00 | 372,000.00 | 321,000.00 | 360,000.00 | 360,000.00 | 695,901 |
| 2026-05-22 | 319,500.00 | 335,000.00 | 309,500.00 | 314,500.00 | 314,500.00 | 460,488 |
| 2026-05-21 | 287,000.00 | 288,000.00 | 270,000.00 | 280,500.00 | 280,500.00 | 287,998 |
| 2026-05-20 | 287,000.00 | 293,000.00 | 268,500.00 | 277,500.00 | 277,500.00 | 272,230 |
| 2026-05-19 | 308,500.00 | 318,000.00 | 292,500.00 | 294,500.00 | 294,500.00 | 269,554 |
| 2026-05-18 | 292,000.00 | 323,500.00 | 284,500.00 | 318,000.00 | 318,000.00 | 526,466 |
| 2026-05-15 | 364,500.00 | 365,000.00 | 282,000.00 | 291,000.00 | 291,000.00 | 1,073,031 |
| 2026-05-14 | 334,000.00 | 375,000.00 | 334,000.00 | 364,500.00 | 364,500.00 | 454,287 |
| 2026-05-13 | 339,500.00 | 344,000.00 | 322,000.00 | 333,500.00 | 333,500.00 | 285,223 |
| 2026-05-12 | 320,500.00 | 348,500.00 | 315,500.00 | 332,500.00 | 332,500.00 | 459,069 |
| 2026-05-11 | 323,500.00 | 333,000.00 | 312,500.00 | 319,500.00 | 319,500.00 | 242,925 |
| 2026-05-08 | 330,000.00 | 330,500.00 | 315,000.00 | 318,500.00 | 318,500.00 | 203,528 |
| 2026-05-07 | 326,500.00 | 331,500.00 | 313,000.00 | 328,000.00 | 328,000.00 | 331,267 |
| 2026-05-06 | 349,000.00 | 349,000.00 | 331,000.00 | 337,500.00 | 337,500.00 | 342,689 |
| 2026-05-04 | 366,500.00 | 366,500.00 | 340,500.00 | 355,500.00 | 355,500.00 | 265,455 |
| 2026-04-30 | 368,000.00 | 388,000.00 | 355,000.00 | 368,000.00 | 368,000.00 | 382,382 |
| 2026-04-29 | 373,500.00 | 382,500.00 | 365,000.00 | 371,500.00 | 371,500.00 | 262,974 |
| 2026-04-28 | 371,000.00 | 395,000.00 | 363,500.00 | 367,500.00 | 367,500.00 | 415,700 |
| 2026-04-27 | 389,000.00 | 389,000.00 | 360,500.00 | 377,000.00 | 377,000.00 | 405,894 |
| 2026-04-24 | 322,000.00 | 399,000.00 | 322,000.00 | 384,000.00 | 384,000.00 | 1,327,328 |
| 2026-04-23 | 320,000.00 | 326,500.00 | 290,000.00 | 322,000.00 | 322,000.00 | 553,443 |
| 2026-04-22 | 294,000.00 | 321,500.00 | 288,000.00 | 314,000.00 | 314,000.00 | 625,151 |
| 2026-04-21 | 273,500.00 | 314,500.00 | 270,000.00 | 298,500.00 | 298,500.00 | 951,942 |
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.