OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 102,300.00 | 104,500.00 | 101,600.00 | 101,700.00 | 100,823.28 | 104,777 |
| 2025-10-22 | 99,500.00 | 104,100.00 | 97,600.00 | 104,000.00 | 103,103.45 | 191,601 |
| 2025-10-21 | 98,700.00 | 101,500.00 | 98,400.00 | 99,300.00 | 98,443.97 | 155,480 |
| 2025-10-20 | 100,000.00 | 100,200.00 | 97,200.00 | 98,300.00 | 97,452.59 | 135,988 |
| 2025-10-17 | 99,700.00 | 100,500.00 | 98,300.00 | 99,400.00 | 98,543.10 | 107,486 |
| 2025-10-16 | 96,900.00 | 100,600.00 | 96,800.00 | 100,600.00 | 99,732.76 | 538,553 |
| 2025-10-15 | 89,900.00 | 96,500.00 | 89,100.00 | 95,900.00 | 95,073.28 | 216,849 |
| 2025-10-14 | 86,400.00 | 89,300.00 | 86,400.00 | 88,600.00 | 87,836.21 | 97,515 |
| 2025-10-13 | 85,700.00 | 86,300.00 | 83,400.00 | 85,900.00 | 85,159.48 | 101,374 |
| 2025-10-10 | 86,500.00 | 87,200.00 | 85,200.00 | 86,500.00 | 85,754.31 | 82,223 |
| 2025-10-02 | 84,900.00 | 87,800.00 | 84,900.00 | 85,800.00 | 85,060.34 | 102,413 |
| 2025-10-01 | 88,400.00 | 88,700.00 | 84,500.00 | 84,800.00 | 84,068.97 | 150,516 |
| 2025-09-30 | 88,800.00 | 90,700.00 | 87,700.00 | 88,400.00 | 87,637.93 | 80,123 |
| 2025-09-29 | 91,500.00 | 91,600.00 | 88,000.00 | 89,000.00 | 88,232.76 | 117,516 |
| 2025-09-26 | 94,000.00 | 94,300.00 | 90,200.00 | 90,600.00 | 89,818.97 | 106,041 |
| 2025-09-25 | 94,900.00 | 95,300.00 | 93,900.00 | 94,800.00 | 93,982.76 | 54,685 |
| 2025-09-24 | 97,300.00 | 97,300.00 | 94,500.00 | 94,800.00 | 93,982.76 | 80,283 |
| 2025-09-23 | 97,800.00 | 100,000.00 | 96,400.00 | 97,300.00 | 96,461.21 | 104,382 |
| 2025-09-22 | 96,800.00 | 97,300.00 | 96,300.00 | 96,800.00 | 95,965.52 | 82,731 |
| 2025-09-19 | 99,200.00 | 99,600.00 | 96,200.00 | 97,200.00 | 96,362.07 | 180,158 |
| 2025-09-18 | 101,500.00 | 101,600.00 | 99,000.00 | 100,200.00 | 99,336.21 | 74,248 |
| 2025-09-17 | 99,900.00 | 102,700.00 | 98,600.00 | 101,300.00 | 100,426.72 | 125,327 |
| 2025-09-16 | 100,100.00 | 100,300.00 | 98,000.00 | 99,100.00 | 98,245.69 | 78,246 |
| 2025-09-15 | 96,700.00 | 101,100.00 | 96,400.00 | 100,200.00 | 99,336.21 | 170,454 |
| 2025-09-12 | 97,500.00 | 98,400.00 | 94,700.00 | 96,900.00 | 96,064.66 | 131,051 |
| 2025-09-11 | 95,200.00 | 96,100.00 | 93,500.00 | 95,500.00 | 94,676.72 | 143,113 |
| 2025-09-10 | 96,400.00 | 97,600.00 | 93,100.00 | 95,100.00 | 94,280.17 | 176,061 |
| 2025-09-09 | 96,600.00 | 98,600.00 | 96,300.00 | 97,800.00 | 96,956.90 | 106,711 |
| 2025-09-08 | 92,900.00 | 99,300.00 | 92,900.00 | 97,600.00 | 96,758.62 | 267,475 |
| 2025-09-05 | 89,700.00 | 92,900.00 | 89,300.00 | 92,000.00 | 91,206.90 | 172,079 |
| 2025-09-04 | 87,300.00 | 89,000.00 | 86,600.00 | 88,300.00 | 87,538.79 | 63,110 |
| 2025-09-03 | 86,500.00 | 88,900.00 | 86,500.00 | 88,000.00 | 87,241.38 | 70,101 |
| 2025-09-02 | 87,000.00 | 87,700.00 | 85,000.00 | 87,000.00 | 86,250.00 | 68,068 |
| 2025-09-01 | 87,700.00 | 88,200.00 | 85,900.00 | 86,000.00 | 85,258.62 | 57,934 |
| 2025-08-29 | 90,200.00 | 90,200.00 | 87,300.00 | 87,500.00 | 86,745.69 | 105,374 |
| 2025-08-28 | 88,100.00 | 92,800.00 | 87,800.00 | 89,900.00 | 89,125.00 | 232,878 |
| 2025-08-27 | 89,100.00 | 89,600.00 | 87,100.00 | 87,500.00 | 86,745.69 | 98,627 |
| 2025-08-26 | 89,800.00 | 90,600.00 | 88,200.00 | 89,000.00 | 88,232.76 | 100,582 |
| 2025-08-25 | 88,100.00 | 91,100.00 | 88,100.00 | 90,600.00 | 89,818.97 | 192,444 |
| 2025-08-22 | 96,100.00 | 97,000.00 | 87,200.00 | 87,200.00 | 86,448.28 | 533,558 |
| 2025-08-21 | 99,800.00 | 100,500.00 | 98,000.00 | 98,300.00 | 97,452.59 | 91,905 |
| 2025-08-20 | 101,900.00 | 102,200.00 | 98,700.00 | 99,800.00 | 98,939.66 | 129,382 |
| 2025-08-19 | 108,800.00 | 108,900.00 | 102,400.00 | 102,500.00 | 101,616.38 | 191,381 |
| 2025-08-18 | 102,300.00 | 107,400.00 | 102,300.00 | 105,700.00 | 104,788.79 | 293,597 |
| 2025-08-14 | 101,300.00 | 102,300.00 | 98,400.00 | 98,400.00 | 97,551.72 | 111,784 |
| 2025-08-13 | 102,300.00 | 104,400.00 | 100,800.00 | 101,200.00 | 100,327.59 | 121,081 |
| 2025-08-12 | 97,900.00 | 104,500.00 | 97,400.00 | 102,100.00 | 101,219.83 | 197,767 |
| 2025-08-11 | 98,000.00 | 99,500.00 | 96,800.00 | 98,800.00 | 97,948.28 | 93,068 |
| 2025-08-08 | 97,100.00 | 101,700.00 | 96,550.00 | 98,500.00 | 97,650.86 | 174,245 |
| 2025-08-07 | 95,400.00 | 97,200.00 | 93,600.00 | 96,800.00 | 95,965.52 | 104,652 |
| 2025-08-06 | 95,500.00 | 98,900.00 | 94,300.00 | 96,300.00 | 95,469.83 | 123,963 |
| 2025-08-05 | 97,100.00 | 98,600.00 | 96,100.00 | 97,300.00 | 96,461.21 | 82,056 |
| 2025-08-04 | 92,700.00 | 97,900.00 | 91,200.00 | 96,800.00 | 95,965.52 | 178,016 |
| 2025-08-01 | 93,800.00 | 95,900.00 | 90,400.00 | 93,600.00 | 92,793.10 | 167,345 |
| 2025-07-31 | 96,300.00 | 97,900.00 | 93,600.00 | 93,800.00 | 92,991.38 | 209,390 |
| 2025-07-30 | 98,800.00 | 99,100.00 | 93,000.00 | 97,200.00 | 96,362.07 | 217,940 |
| 2025-07-29 | 97,300.00 | 100,000.00 | 94,800.00 | 99,000.00 | 98,146.55 | 144,955 |
| 2025-07-28 | 95,900.00 | 101,800.00 | 94,600.00 | 98,700.00 | 97,849.14 | 301,271 |
| 2025-07-25 | 92,700.00 | 98,800.00 | 92,600.00 | 97,200.00 | 96,362.07 | 619,219 |
| 2025-07-24 | 93,900.00 | 93,900.00 | 87,200.00 | 89,200.00 | 88,431.03 | 600,550 |
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.