OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 95,700.00 | 99,600.00 | 94,000.00 | 96,100.00 | 95,271.55 | 570,005 |
| 2025-07-22 | 90,000.00 | 92,500.00 | 89,300.00 | 90,400.00 | 89,620.69 | 119,886 |
| 2025-07-21 | 89,500.00 | 93,100.00 | 88,900.00 | 91,000.00 | 90,215.52 | 202,209 |
| 2025-07-18 | 91,500.00 | 93,800.00 | 88,500.00 | 89,500.00 | 88,728.45 | 199,479 |
| 2025-07-17 | 87,700.00 | 88,200.00 | 85,800.00 | 86,900.00 | 86,150.86 | 95,449 |
| 2025-07-16 | 90,800.00 | 91,400.00 | 87,400.00 | 87,600.00 | 86,844.83 | 105,917 |
| 2025-07-15 | 90,200.00 | 91,300.00 | 89,000.00 | 89,700.00 | 88,926.72 | 135,445 |
| 2025-07-14 | 93,000.00 | 93,400.00 | 89,700.00 | 89,800.00 | 89,025.86 | 190,524 |
| 2025-07-11 | 86,900.00 | 96,000.00 | 86,800.00 | 94,000.00 | 93,189.66 | 743,879 |
| 2025-07-10 | 83,200.00 | 85,900.00 | 82,600.00 | 84,000.00 | 83,275.86 | 137,985 |
| 2025-07-09 | 82,800.00 | 84,700.00 | 79,800.00 | 81,100.00 | 80,400.86 | 140,369 |
| 2025-07-08 | 78,800.00 | 88,200.00 | 78,200.00 | 84,600.00 | 83,870.69 | 383,919 |
| 2025-07-07 | 83,300.00 | 83,400.00 | 79,500.00 | 79,700.00 | 79,012.93 | 155,285 |
| 2025-07-04 | 87,500.00 | 87,800.00 | 83,900.00 | 84,500.00 | 83,771.55 | 147,146 |
| 2025-07-03 | 77,400.00 | 87,800.00 | 77,300.00 | 84,900.00 | 84,168.10 | 555,163 |
| 2025-07-02 | 76,600.00 | 77,700.00 | 74,200.00 | 77,400.00 | 76,732.76 | 122,118 |
| 2025-07-01 | 74,000.00 | 77,200.00 | 73,900.00 | 75,800.00 | 75,146.55 | 184,053 |
| 2025-06-30 | 72,400.00 | 74,000.00 | 72,200.00 | 72,800.00 | 72,172.41 | 48,152 |
| 2025-06-27 | 74,200.00 | 74,900.00 | 72,350.00 | 73,000.00 | 72,370.69 | 57,552 |
| 2025-06-26 | 74,000.00 | 74,200.00 | 72,200.00 | 73,500.00 | 72,866.38 | 52,714 |
| 2025-06-25 | 74,400.00 | 75,100.00 | 73,000.00 | 73,500.00 | 72,866.38 | 98,720 |
| 2025-06-24 | 73,100.00 | 73,900.00 | 72,700.00 | 73,100.00 | 72,469.83 | 83,450 |
| 2025-06-23 | 72,700.00 | 73,500.00 | 71,700.00 | 72,100.00 | 71,478.45 | 75,637 |
| 2025-06-20 | 72,800.00 | 73,700.00 | 71,800.00 | 72,300.00 | 71,676.72 | 132,370 |
| 2025-06-19 | 72,500.00 | 73,200.00 | 71,400.00 | 71,800.00 | 71,181.03 | 65,717 |
| 2025-06-18 | 72,700.00 | 72,800.00 | 71,100.00 | 72,100.00 | 71,478.45 | 170,167 |
| 2025-06-17 | 77,100.00 | 77,100.00 | 73,400.00 | 74,800.00 | 74,155.17 | 184,046 |
| 2025-06-16 | 77,800.00 | 78,800.00 | 74,800.00 | 78,700.00 | 78,021.55 | 97,778 |
| 2025-06-13 | 79,500.00 | 79,600.00 | 76,500.00 | 77,500.00 | 76,831.90 | 91,159 |
| 2025-06-12 | 80,400.00 | 80,400.00 | 78,800.00 | 79,100.00 | 78,418.10 | 139,396 |
| 2025-06-11 | 81,500.00 | 82,000.00 | 79,200.00 | 80,400.00 | 79,706.90 | 160,276 |
| 2025-06-10 | 77,600.00 | 80,700.00 | 77,000.00 | 79,000.00 | 78,318.97 | 120,148 |
| 2025-06-09 | 78,400.00 | 78,700.00 | 77,200.00 | 77,600.00 | 76,931.03 | 134,441 |
| 2025-06-05 | 76,500.00 | 77,700.00 | 74,700.00 | 77,000.00 | 76,336.21 | 104,224 |
| 2025-06-04 | 74,000.00 | 77,700.00 | 72,500.00 | 76,400.00 | 75,741.38 | 210,350 |
| 2025-06-02 | 71,200.00 | 72,900.00 | 70,000.00 | 71,500.00 | 70,883.62 | 49,292 |
| 2025-05-30 | 71,100.00 | 71,200.00 | 70,100.00 | 70,900.00 | 70,288.79 | 66,329 |
| 2025-05-29 | 68,800.00 | 70,400.00 | 68,400.00 | 70,200.00 | 69,594.83 | 97,489 |
| 2025-05-28 | 67,200.00 | 68,200.00 | 67,100.00 | 68,100.00 | 67,512.93 | 61,085 |
| 2025-05-27 | 66,200.00 | 66,600.00 | 65,300.00 | 66,400.00 | 65,827.59 | 87,031 |
| 2025-05-26 | 64,500.00 | 66,800.00 | 64,400.00 | 66,200.00 | 65,629.31 | 87,905 |
| 2025-05-23 | 67,000.00 | 67,500.00 | 64,700.00 | 65,200.00 | 64,637.93 | 190,806 |
| 2025-05-22 | 70,800.00 | 70,800.00 | 66,800.00 | 67,600.00 | 67,017.24 | 207,816 |
| 2025-05-21 | 71,800.00 | 72,200.00 | 70,900.00 | 71,500.00 | 70,883.62 | 85,780 |
| 2025-05-20 | 75,000.00 | 75,800.00 | 70,900.00 | 71,700.00 | 71,081.90 | 244,944 |
| 2025-05-19 | 80,700.00 | 81,400.00 | 75,500.00 | 76,700.00 | 76,038.79 | 170,769 |
| 2025-05-16 | 78,000.00 | 80,400.00 | 75,500.00 | 77,300.00 | 76,633.62 | 174,090 |
| 2025-05-15 | 78,500.00 | 80,000.00 | 77,100.00 | 77,100.00 | 76,435.34 | 81,137 |
| 2025-05-14 | 77,300.00 | 83,000.00 | 77,000.00 | 79,000.00 | 78,318.97 | 493,156 |
| 2025-05-13 | 67,600.00 | 74,400.00 | 67,300.00 | 73,900.00 | 73,262.93 | 274,267 |
| 2025-05-12 | 67,900.00 | 69,700.00 | 67,700.00 | 68,500.00 | 67,909.48 | 147,513 |
| 2025-05-09 | 67,800.00 | 67,900.00 | 66,400.00 | 67,000.00 | 66,422.41 | 102,445 |
| 2025-05-08 | 64,700.00 | 67,500.00 | 64,700.00 | 67,100.00 | 66,521.55 | 117,418 |
| 2025-05-07 | 64,600.00 | 65,300.00 | 63,800.00 | 64,600.00 | 64,043.10 | 96,235 |
| 2025-05-02 | 64,100.00 | 64,800.00 | 63,900.00 | 64,600.00 | 64,043.10 | 53,628 |
| 2025-04-30 | 66,200.00 | 66,900.00 | 64,200.00 | 64,700.00 | 64,142.24 | 122,002 |
| 2025-04-29 | 66,700.00 | 68,000.00 | 65,500.00 | 66,800.00 | 66,224.14 | 95,826 |
| 2025-04-28 | 68,600.00 | 69,200.00 | 66,200.00 | 66,500.00 | 65,926.72 | 135,432 |
| 2025-04-25 | 70,500.00 | 71,400.00 | 68,100.00 | 68,100.00 | 67,512.93 | 309,928 |
| 2025-04-24 | 66,900.00 | 73,300.00 | 65,400.00 | 71,500.00 | 70,883.62 | 325,938 |
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.