OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 114,300.00 | 119,400.00 | 110,800.00 | 115,200.00 | 115,200.00 | 131,587 |
| 2026-01-19 | 113,700.00 | 116,000.00 | 113,000.00 | 114,400.00 | 114,400.00 | 80,064 |
| 2026-01-16 | 120,900.00 | 120,900.00 | 113,200.00 | 113,700.00 | 113,700.00 | 159,556 |
| 2026-01-15 | 111,400.00 | 119,000.00 | 109,500.00 | 119,000.00 | 119,000.00 | 252,013 |
| 2026-01-14 | 110,500.00 | 112,300.00 | 107,600.00 | 111,300.00 | 111,300.00 | 167,908 |
| 2026-01-13 | 107,000.00 | 112,000.00 | 104,300.00 | 111,200.00 | 111,200.00 | 244,234 |
| 2026-01-12 | 104,200.00 | 106,700.00 | 103,000.00 | 104,500.00 | 104,500.00 | 157,231 |
| 2026-01-09 | 103,600.00 | 103,900.00 | 100,300.00 | 101,700.00 | 101,700.00 | 104,705 |
| 2026-01-08 | 103,400.00 | 104,800.00 | 101,000.00 | 101,800.00 | 101,800.00 | 147,893 |
| 2026-01-07 | 106,800.00 | 107,100.00 | 102,800.00 | 104,200.00 | 104,200.00 | 137,708 |
| 2026-01-06 | 107,900.00 | 110,700.00 | 105,000.00 | 106,700.00 | 106,700.00 | 136,193 |
| 2026-01-05 | 107,600.00 | 110,400.00 | 104,700.00 | 108,100.00 | 108,100.00 | 171,614 |
| 2026-01-02 | 115,200.00 | 115,300.00 | 105,400.00 | 105,500.00 | 105,500.00 | 229,307 |
| 2025-12-30 | 115,300.00 | 118,600.00 | 114,200.00 | 115,200.00 | 115,200.00 | 88,855 |
| 2025-12-29 | 114,200.00 | 117,800.00 | 112,900.00 | 116,300.00 | 116,300.00 | 88,552 |
| 2025-12-26 | 121,600.00 | 122,400.00 | 115,500.00 | 116,000.00 | 115,000.00 | 97,665 |
| 2025-12-24 | 119,600.00 | 124,500.00 | 119,200.00 | 120,900.00 | 119,857.76 | 95,223 |
| 2025-12-23 | 121,200.00 | 126,500.00 | 119,100.00 | 121,900.00 | 120,849.14 | 303,282 |
| 2025-12-22 | 116,700.00 | 116,700.00 | 114,000.00 | 114,800.00 | 113,810.34 | 80,052 |
| 2025-12-19 | 107,700.00 | 115,900.00 | 107,700.00 | 114,800.00 | 113,810.34 | 269,640 |
| 2025-12-18 | 107,000.00 | 107,200.00 | 104,600.00 | 106,000.00 | 105,086.21 | 74,395 |
| 2025-12-17 | 108,100.00 | 111,800.00 | 106,600.00 | 108,600.00 | 107,663.79 | 122,403 |
| 2025-12-16 | 105,000.00 | 112,300.00 | 104,000.00 | 105,200.00 | 104,293.10 | 181,741 |
| 2025-12-15 | 104,500.00 | 113,400.00 | 103,300.00 | 105,500.00 | 104,590.52 | 251,660 |
| 2025-12-12 | 100,800.00 | 104,700.00 | 100,600.00 | 103,500.00 | 102,607.76 | 146,281 |
| 2025-12-11 | 101,000.00 | 102,400.00 | 99,000.00 | 99,900.00 | 99,038.79 | 110,586 |
| 2025-12-10 | 102,600.00 | 102,600.00 | 99,600.00 | 99,600.00 | 98,741.38 | 65,470 |
| 2025-12-09 | 99,200.00 | 102,400.00 | 98,300.00 | 101,800.00 | 100,922.41 | 115,493 |
| 2025-12-08 | 100,500.00 | 100,700.00 | 97,800.00 | 99,000.00 | 98,146.55 | 172,489 |
| 2025-12-05 | 100,000.00 | 101,500.00 | 99,000.00 | 100,800.00 | 99,931.03 | 77,401 |
| 2025-12-04 | 102,100.00 | 102,800.00 | 99,500.00 | 100,700.00 | 99,831.90 | 62,025 |
| 2025-12-03 | 101,900.00 | 103,500.00 | 100,100.00 | 103,300.00 | 102,409.48 | 61,242 |
| 2025-12-02 | 101,200.00 | 102,000.00 | 99,600.00 | 101,600.00 | 100,724.14 | 39,407 |
| 2025-12-01 | 105,400.00 | 105,500.00 | 99,800.00 | 101,200.00 | 100,327.59 | 95,908 |
| 2025-11-28 | 105,700.00 | 106,000.00 | 101,100.00 | 104,100.00 | 103,202.59 | 85,578 |
| 2025-11-27 | 103,600.00 | 107,600.00 | 103,200.00 | 104,900.00 | 103,995.69 | 97,713 |
| 2025-11-26 | 102,100.00 | 102,400.00 | 99,900.00 | 102,100.00 | 101,219.83 | 47,184 |
| 2025-11-25 | 102,500.00 | 104,300.00 | 99,300.00 | 99,800.00 | 98,939.66 | 69,666 |
| 2025-11-24 | 103,700.00 | 104,500.00 | 99,800.00 | 100,400.00 | 99,534.48 | 74,831 |
| 2025-11-21 | 102,600.00 | 106,700.00 | 102,000.00 | 102,500.00 | 101,616.38 | 86,999 |
| 2025-11-20 | 109,000.00 | 111,100.00 | 107,800.00 | 108,300.00 | 107,366.38 | 95,118 |
| 2025-11-19 | 110,400.00 | 110,400.00 | 104,200.00 | 105,700.00 | 104,788.79 | 96,610 |
| 2025-11-18 | 112,100.00 | 113,800.00 | 108,500.00 | 108,800.00 | 107,862.07 | 95,478 |
| 2025-11-17 | 118,600.00 | 118,700.00 | 112,100.00 | 112,200.00 | 111,232.76 | 106,157 |
| 2025-11-14 | 118,000.00 | 122,000.00 | 117,300.00 | 117,500.00 | 116,487.07 | 124,597 |
| 2025-11-13 | 119,600.00 | 127,300.00 | 116,200.00 | 123,200.00 | 122,137.93 | 214,124 |
| 2025-11-12 | 112,100.00 | 122,000.00 | 111,300.00 | 119,600.00 | 118,568.97 | 369,139 |
| 2025-11-11 | 113,700.00 | 116,100.00 | 102,800.00 | 108,600.00 | 107,663.79 | 213,315 |
| 2025-11-10 | 113,000.00 | 114,300.00 | 110,400.00 | 113,600.00 | 112,620.69 | 116,460 |
| 2025-11-07 | 110,600.00 | 113,900.00 | 109,400.00 | 112,500.00 | 111,530.17 | 131,020 |
| 2025-11-06 | 120,000.00 | 121,600.00 | 113,600.00 | 114,200.00 | 113,215.52 | 142,250 |
| 2025-11-05 | 119,900.00 | 119,900.00 | 111,400.00 | 115,200.00 | 114,206.90 | 176,242 |
| 2025-11-04 | 128,900.00 | 129,300.00 | 118,500.00 | 120,700.00 | 119,659.48 | 337,702 |
| 2025-11-03 | 114,500.00 | 131,800.00 | 114,500.00 | 128,600.00 | 127,491.38 | 420,640 |
| 2025-10-31 | 115,900.00 | 116,300.00 | 112,700.00 | 114,200.00 | 113,215.52 | 150,493 |
| 2025-10-30 | 115,600.00 | 118,800.00 | 114,700.00 | 117,100.00 | 116,090.52 | 154,706 |
| 2025-10-29 | 117,000.00 | 118,000.00 | 112,700.00 | 117,900.00 | 116,883.62 | 262,051 |
| 2025-10-28 | 115,300.00 | 119,600.00 | 110,500.00 | 118,100.00 | 117,081.90 | 184,696 |
| 2025-10-27 | 110,100.00 | 117,300.00 | 110,000.00 | 117,000.00 | 115,991.38 | 294,559 |
| 2025-10-24 | 102,200.00 | 109,500.00 | 102,000.00 | 108,000.00 | 107,068.97 | 217,123 |
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.