OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 275,000.00 | 292,500.00 | 257,500.00 | 273,000.00 | 273,000.00 | 631,173 |
| 2026-04-17 | 287,000.00 | 287,500.00 | 265,000.00 | 267,500.00 | 267,500.00 | 479,007 |
| 2026-04-16 | 262,500.00 | 304,500.00 | 239,000.00 | 300,000.00 | 300,000.00 | 1,015,473 |
| 2026-04-15 | 219,500.00 | 244,500.00 | 214,000.00 | 235,000.00 | 235,000.00 | 997,463 |
| 2026-04-14 | 193,500.00 | 195,200.00 | 181,500.00 | 188,100.00 | 188,100.00 | 325,082 |
| 2026-04-13 | 201,500.00 | 202,500.00 | 187,700.00 | 193,600.00 | 193,600.00 | 195,201 |
| 2026-04-10 | 203,000.00 | 203,000.00 | 196,000.00 | 196,300.00 | 196,300.00 | 133,469 |
| 2026-04-09 | 202,000.00 | 205,000.00 | 198,100.00 | 200,000.00 | 200,000.00 | 216,805 |
| 2026-04-08 | 198,500.00 | 199,800.00 | 186,000.00 | 197,200.00 | 197,200.00 | 356,045 |
| 2026-04-07 | 211,000.00 | 211,500.00 | 197,100.00 | 199,800.00 | 199,800.00 | 282,187 |
| 2026-04-06 | 222,000.00 | 225,500.00 | 209,500.00 | 216,500.00 | 216,500.00 | 234,415 |
| 2026-04-03 | 208,500.00 | 235,000.00 | 204,000.00 | 229,500.00 | 229,500.00 | 499,507 |
| 2026-04-02 | 199,000.00 | 218,000.00 | 193,700.00 | 205,000.00 | 205,000.00 | 430,609 |
| 2026-04-01 | 193,800.00 | 197,200.00 | 179,100.00 | 193,500.00 | 193,500.00 | 239,886 |
| 2026-03-31 | 202,000.00 | 202,000.00 | 186,200.00 | 187,800.00 | 187,800.00 | 312,008 |
| 2026-03-30 | 172,200.00 | 199,300.00 | 171,200.00 | 190,300.00 | 190,300.00 | 333,931 |
| 2026-03-27 | 179,800.00 | 183,900.00 | 170,900.00 | 178,800.00 | 178,800.00 | 151,405 |
| 2026-03-26 | 188,300.00 | 197,900.00 | 176,500.00 | 183,300.00 | 183,300.00 | 225,875 |
| 2026-03-25 | 183,000.00 | 186,200.00 | 175,700.00 | 182,800.00 | 182,800.00 | 151,762 |
| 2026-03-24 | 198,000.00 | 198,100.00 | 173,000.00 | 177,600.00 | 177,600.00 | 379,694 |
| 2026-03-23 | 206,000.00 | 207,000.00 | 192,000.00 | 192,200.00 | 192,200.00 | 221,296 |
| 2026-03-20 | 211,000.00 | 228,000.00 | 199,500.00 | 203,000.00 | 203,000.00 | 405,881 |
| 2026-03-19 | 196,900.00 | 206,000.00 | 192,100.00 | 198,200.00 | 198,200.00 | 256,199 |
| 2026-03-18 | 170,900.00 | 199,500.00 | 169,900.00 | 193,600.00 | 193,600.00 | 492,071 |
| 2026-03-17 | 157,500.00 | 173,100.00 | 156,500.00 | 165,000.00 | 165,000.00 | 202,124 |
| 2026-03-16 | 169,000.00 | 169,200.00 | 155,500.00 | 158,100.00 | 158,100.00 | 199,517 |
| 2026-03-13 | 165,500.00 | 174,000.00 | 163,100.00 | 166,000.00 | 166,000.00 | 295,946 |
| 2026-03-12 | 147,600.00 | 171,700.00 | 146,700.00 | 165,800.00 | 165,800.00 | 635,702 |
| 2026-03-11 | 144,000.00 | 151,200.00 | 143,900.00 | 146,700.00 | 146,700.00 | 127,913 |
| 2026-03-10 | 149,600.00 | 149,600.00 | 138,900.00 | 141,700.00 | 141,700.00 | 109,217 |
| 2026-03-09 | 152,300.00 | 154,100.00 | 139,500.00 | 146,500.00 | 146,500.00 | 169,201 |
| 2026-03-06 | 134,400.00 | 152,800.00 | 133,400.00 | 151,500.00 | 151,500.00 | 298,630 |
| 2026-03-05 | 131,600.00 | 135,700.00 | 128,000.00 | 131,300.00 | 131,300.00 | 103,352 |
| 2026-03-04 | 142,900.00 | 143,400.00 | 115,800.00 | 120,600.00 | 120,600.00 | 257,796 |
| 2026-03-03 | 151,000.00 | 158,400.00 | 148,000.00 | 148,200.00 | 148,200.00 | 219,426 |
| 2026-02-27 | 148,300.00 | 154,500.00 | 140,500.00 | 152,000.00 | 152,000.00 | 240,805 |
| 2026-02-26 | 148,700.00 | 150,700.00 | 142,900.00 | 145,300.00 | 145,300.00 | 125,361 |
| 2026-02-25 | 150,600.00 | 151,700.00 | 146,800.00 | 147,700.00 | 147,700.00 | 151,291 |
| 2026-02-24 | 148,200.00 | 151,900.00 | 145,200.00 | 150,900.00 | 150,900.00 | 134,577 |
| 2026-02-23 | 154,000.00 | 154,400.00 | 145,000.00 | 146,400.00 | 146,400.00 | 171,097 |
| 2026-02-20 | 157,700.00 | 159,000.00 | 151,600.00 | 152,400.00 | 152,400.00 | 176,884 |
| 2026-02-19 | 151,800.00 | 162,000.00 | 150,800.00 | 158,400.00 | 158,400.00 | 307,534 |
| 2026-02-13 | 151,300.00 | 153,100.00 | 148,500.00 | 150,600.00 | 150,600.00 | 196,568 |
| 2026-02-12 | 148,700.00 | 157,300.00 | 146,500.00 | 155,600.00 | 155,600.00 | 247,940 |
| 2026-02-11 | 154,500.00 | 158,300.00 | 146,900.00 | 148,700.00 | 148,700.00 | 261,744 |
| 2026-02-10 | 154,200.00 | 157,200.00 | 146,000.00 | 151,900.00 | 151,900.00 | 206,542 |
| 2026-02-09 | 148,800.00 | 163,300.00 | 148,800.00 | 155,000.00 | 155,000.00 | 464,207 |
| 2026-02-06 | 133,100.00 | 159,000.00 | 131,900.00 | 151,100.00 | 151,100.00 | 986,330 |
| 2026-02-05 | 147,500.00 | 147,900.00 | 135,100.00 | 138,500.00 | 138,500.00 | 570,396 |
| 2026-02-04 | 117,600.00 | 151,600.00 | 117,600.00 | 151,100.00 | 151,100.00 | 1,296,454 |
| 2026-02-03 | 113,500.00 | 118,000.00 | 113,300.00 | 118,000.00 | 118,000.00 | 163,526 |
| 2026-02-02 | 113,000.00 | 115,500.00 | 110,300.00 | 110,700.00 | 110,700.00 | 108,816 |
| 2026-01-30 | 117,700.00 | 118,300.00 | 111,600.00 | 115,400.00 | 115,400.00 | 217,093 |
| 2026-01-29 | 118,100.00 | 123,500.00 | 115,200.00 | 119,600.00 | 119,600.00 | 193,410 |
| 2026-01-28 | 119,700.00 | 120,500.00 | 114,100.00 | 117,500.00 | 117,500.00 | 182,882 |
| 2026-01-27 | 118,800.00 | 120,800.00 | 115,900.00 | 119,100.00 | 119,100.00 | 134,092 |
| 2026-01-26 | 125,100.00 | 128,800.00 | 119,200.00 | 119,500.00 | 119,500.00 | 185,417 |
| 2026-01-23 | 116,600.00 | 124,800.00 | 116,600.00 | 123,600.00 | 123,600.00 | 297,926 |
| 2026-01-22 | 115,300.00 | 117,200.00 | 111,100.00 | 115,300.00 | 115,300.00 | 120,496 |
| 2026-01-21 | 111,800.00 | 114,200.00 | 110,200.00 | 114,200.00 | 114,200.00 | 94,308 |
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.