OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 68,600.00 | 69,200.00 | 67,100.00 | 67,200.00 | 66,620.69 | 102,077 |
| 2025-04-22 | 67,100.00 | 67,200.00 | 65,000.00 | 65,900.00 | 65,331.90 | 124,384 |
| 2025-04-21 | 66,100.00 | 68,700.00 | 63,700.00 | 65,100.00 | 64,538.79 | 123,576 |
| 2025-04-18 | 67,600.00 | 68,300.00 | 64,900.00 | 66,100.00 | 65,530.17 | 179,414 |
| 2025-04-17 | 67,700.00 | 70,500.00 | 63,700.00 | 68,700.00 | 68,107.76 | 539,051 |
| 2025-04-16 | 60,900.00 | 61,100.00 | 59,100.00 | 59,400.00 | 58,887.93 | 69,124 |
| 2025-04-15 | 61,900.00 | 62,400.00 | 60,600.00 | 60,900.00 | 60,375.00 | 92,678 |
| 2025-04-14 | 62,000.00 | 63,000.00 | 60,900.00 | 61,200.00 | 60,672.41 | 67,487 |
| 2025-04-11 | 60,600.00 | 62,000.00 | 60,500.00 | 61,400.00 | 60,870.69 | 42,126 |
| 2025-04-10 | 64,000.00 | 64,000.00 | 60,600.00 | 61,900.00 | 61,366.38 | 94,215 |
| 2025-04-09 | 58,600.00 | 61,500.00 | 58,600.00 | 59,000.00 | 58,491.38 | 61,786 |
| 2025-04-08 | 63,600.00 | 63,600.00 | 60,400.00 | 60,500.00 | 59,978.45 | 55,921 |
| 2025-04-07 | 64,900.00 | 65,200.00 | 61,400.00 | 62,100.00 | 61,564.66 | 124,541 |
| 2025-04-04 | 64,200.00 | 68,400.00 | 63,500.00 | 67,600.00 | 67,017.24 | 96,970 |
| 2025-04-03 | 62,500.00 | 64,500.00 | 61,700.00 | 64,200.00 | 63,646.55 | 42,611 |
| 2025-04-02 | 65,200.00 | 66,500.00 | 64,400.00 | 64,700.00 | 64,142.24 | 32,257 |
| 2025-04-01 | 65,300.00 | 66,700.00 | 64,400.00 | 65,700.00 | 65,133.62 | 48,490 |
| 2025-03-31 | 68,000.00 | 69,500.00 | 63,700.00 | 64,700.00 | 64,142.24 | 153,725 |
| 2025-03-28 | 72,800.00 | 72,800.00 | 69,900.00 | 70,200.00 | 69,594.83 | 51,468 |
| 2025-03-27 | 73,500.00 | 74,600.00 | 72,000.00 | 72,300.00 | 71,676.72 | 32,113 |
| 2025-03-26 | 74,300.00 | 75,600.00 | 73,800.00 | 73,900.00 | 73,262.93 | 45,815 |
| 2025-03-25 | 75,900.00 | 76,700.00 | 74,000.00 | 74,200.00 | 73,560.34 | 57,661 |
| 2025-03-24 | 76,700.00 | 78,100.00 | 76,000.00 | 76,000.00 | 75,344.83 | 41,374 |
| 2025-03-21 | 78,700.00 | 79,000.00 | 76,200.00 | 76,200.00 | 75,543.10 | 262,584 |
| 2025-03-20 | 80,500.00 | 81,000.00 | 78,800.00 | 79,600.00 | 78,913.79 | 47,996 |
| 2025-03-19 | 79,500.00 | 81,100.00 | 77,700.00 | 80,400.00 | 79,706.90 | 67,500 |
| 2025-03-18 | 79,500.00 | 80,100.00 | 78,600.00 | 78,600.00 | 77,922.41 | 31,167 |
| 2025-03-17 | 79,300.00 | 80,100.00 | 78,000.00 | 79,300.00 | 78,616.38 | 44,063 |
| 2025-03-14 | 79,100.00 | 80,000.00 | 78,600.00 | 79,300.00 | 78,616.38 | 26,186 |
| 2025-03-13 | 79,900.00 | 81,400.00 | 78,800.00 | 79,100.00 | 78,418.10 | 59,420 |
| 2025-03-12 | 79,400.00 | 81,200.00 | 78,400.00 | 79,900.00 | 79,211.21 | 61,595 |
| 2025-03-11 | 81,700.00 | 82,200.00 | 78,300.00 | 79,200.00 | 78,517.24 | 80,188 |
| 2025-03-10 | 87,000.00 | 87,100.00 | 82,900.00 | 83,300.00 | 82,581.90 | 85,718 |
| 2025-03-07 | 80,900.00 | 87,000.00 | 79,600.00 | 86,200.00 | 85,456.90 | 292,629 |
| 2025-03-06 | 79,800.00 | 82,900.00 | 79,800.00 | 81,000.00 | 80,301.72 | 73,085 |
| 2025-03-05 | 78,400.00 | 81,600.00 | 77,500.00 | 80,400.00 | 79,706.90 | 63,614 |
| 2025-03-04 | 77,700.00 | 80,500.00 | 77,000.00 | 77,700.00 | 77,030.17 | 68,720 |
| 2025-02-28 | 81,800.00 | 82,800.00 | 79,600.00 | 79,600.00 | 78,913.79 | 102,359 |
| 2025-02-27 | 79,600.00 | 84,700.00 | 79,600.00 | 83,300.00 | 82,581.90 | 234,199 |
| 2025-02-26 | 75,400.00 | 78,900.00 | 73,700.00 | 78,300.00 | 77,625.00 | 81,189 |
| 2025-02-25 | 77,600.00 | 78,600.00 | 74,500.00 | 75,300.00 | 74,650.86 | 121,410 |
| 2025-02-24 | 79,900.00 | 80,500.00 | 76,700.00 | 78,000.00 | 77,327.59 | 94,589 |
| 2025-02-21 | 81,900.00 | 82,000.00 | 79,700.00 | 80,700.00 | 80,004.31 | 48,349 |
| 2025-02-20 | 83,100.00 | 85,900.00 | 81,200.00 | 81,900.00 | 81,193.97 | 137,857 |
| 2025-02-19 | 76,200.00 | 83,500.00 | 76,200.00 | 83,100.00 | 82,383.62 | 244,854 |
| 2025-02-18 | 75,300.00 | 77,400.00 | 73,700.00 | 76,100.00 | 75,443.97 | 103,506 |
| 2025-02-17 | 77,200.00 | 77,400.00 | 75,600.00 | 75,800.00 | 75,146.55 | 57,143 |
| 2025-02-14 | 81,500.00 | 81,900.00 | 76,300.00 | 76,500.00 | 75,840.52 | 544,981 |
| 2025-02-13 | 79,500.00 | 80,600.00 | 78,000.00 | 80,000.00 | 79,310.34 | 55,686 |
| 2025-02-12 | 81,900.00 | 81,900.00 | 77,300.00 | 78,800.00 | 78,120.69 | 69,103 |
| 2025-02-11 | 78,100.00 | 81,800.00 | 76,800.00 | 80,500.00 | 79,806.03 | 93,573 |
| 2025-02-10 | 83,400.00 | 83,400.00 | 76,800.00 | 77,000.00 | 76,336.21 | 91,396 |
| 2025-02-07 | 80,600.00 | 84,300.00 | 79,100.00 | 82,400.00 | 81,689.66 | 134,552 |
| 2025-02-06 | 78,700.00 | 82,900.00 | 77,300.00 | 81,400.00 | 80,698.28 | 141,902 |
| 2025-02-05 | 81,500.00 | 82,800.00 | 77,000.00 | 78,000.00 | 77,327.59 | 84,832 |
| 2025-02-04 | 78,500.00 | 82,100.00 | 77,500.00 | 80,700.00 | 80,004.31 | 68,897 |
| 2025-02-03 | 77,400.00 | 78,000.00 | 75,600.00 | 77,800.00 | 77,129.31 | 46,774 |
| 2025-01-31 | 81,200.00 | 81,700.00 | 78,400.00 | 79,100.00 | 78,418.10 | 39,322 |
| 2025-01-24 | 78,500.00 | 81,000.00 | 77,600.00 | 80,200.00 | 79,508.62 | 63,263 |
| 2025-01-23 | 78,500.00 | 79,600.00 | 77,100.00 | 77,700.00 | 77,030.17 | 48,817 |
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.