OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 79,300.00 | 80,100.00 | 76,200.00 | 78,900.00 | 78,219.83 | 121,497 |
| 2025-01-21 | 80,300.00 | 81,300.00 | 77,000.00 | 79,600.00 | 78,913.79 | 90,150 |
| 2025-01-20 | 83,600.00 | 83,600.00 | 80,500.00 | 80,700.00 | 80,004.31 | 74,172 |
| 2025-01-17 | 83,900.00 | 85,300.00 | 81,600.00 | 83,700.00 | 82,978.45 | 105,687 |
| 2025-01-16 | 79,500.00 | 84,500.00 | 79,500.00 | 84,000.00 | 83,275.86 | 228,178 |
| 2025-01-15 | 78,200.00 | 79,200.00 | 76,700.00 | 77,700.00 | 77,030.17 | 74,034 |
| 2025-01-14 | 79,500.00 | 79,800.00 | 77,400.00 | 77,400.00 | 76,732.76 | 60,052 |
| 2025-01-13 | 79,000.00 | 79,700.00 | 77,200.00 | 79,500.00 | 78,814.66 | 113,923 |
| 2025-01-10 | 72,200.00 | 79,900.00 | 72,200.00 | 79,800.00 | 79,112.07 | 330,756 |
| 2025-01-09 | 73,000.00 | 73,600.00 | 70,600.00 | 72,600.00 | 71,974.14 | 112,565 |
| 2025-01-08 | 71,300.00 | 75,200.00 | 71,100.00 | 72,900.00 | 72,271.55 | 112,725 |
| 2025-01-07 | 72,300.00 | 73,500.00 | 70,700.00 | 71,200.00 | 70,586.21 | 89,295 |
| 2025-01-06 | 66,000.00 | 75,400.00 | 65,300.00 | 73,000.00 | 72,370.69 | 342,344 |
| 2025-01-03 | 59,000.00 | 65,200.00 | 59,000.00 | 65,200.00 | 64,637.93 | 171,728 |
| 2025-01-02 | 58,100.00 | 59,400.00 | 57,900.00 | 58,500.00 | 57,995.69 | 37,504 |
| 2024-12-30 | 59,900.00 | 61,000.00 | 58,600.00 | 58,800.00 | 58,293.10 | 33,419 |
| 2024-12-27 | 60,800.00 | 61,900.00 | 59,100.00 | 59,400.00 | 58,887.93 | 61,031 |
| 2024-12-26 | 62,900.00 | 64,300.00 | 62,300.00 | 62,900.00 | 60,176.72 | 61,594 |
| 2024-12-24 | 60,900.00 | 62,500.00 | 60,300.00 | 61,800.00 | 59,124.35 | 37,935 |
| 2024-12-23 | 59,600.00 | 61,000.00 | 58,400.00 | 60,500.00 | 57,880.63 | 31,041 |
| 2024-12-20 | 60,300.00 | 60,400.00 | 59,300.00 | 59,300.00 | 56,732.59 | 51,655 |
| 2024-12-19 | 61,000.00 | 61,700.00 | 59,700.00 | 60,300.00 | 57,689.29 | 52,729 |
| 2024-12-18 | 63,000.00 | 63,800.00 | 61,800.00 | 62,600.00 | 59,889.71 | 43,718 |
| 2024-12-17 | 64,800.00 | 64,800.00 | 62,700.00 | 62,900.00 | 60,176.72 | 41,468 |
| 2024-12-16 | 64,300.00 | 66,400.00 | 64,100.00 | 64,100.00 | 61,324.77 | 71,517 |
| 2024-12-13 | 61,800.00 | 64,200.00 | 61,200.00 | 63,600.00 | 60,846.42 | 67,307 |
| 2024-12-12 | 60,500.00 | 62,000.00 | 60,000.00 | 61,800.00 | 59,124.35 | 102,653 |
| 2024-12-11 | 58,400.00 | 60,000.00 | 58,400.00 | 59,800.00 | 57,210.94 | 66,174 |
| 2024-12-10 | 55,400.00 | 59,300.00 | 55,400.00 | 59,000.00 | 56,445.58 | 63,440 |
| 2024-12-09 | 58,500.00 | 58,500.00 | 54,900.00 | 54,900.00 | 52,523.09 | 81,625 |
| 2024-12-06 | 58,900.00 | 59,600.00 | 57,700.00 | 58,900.00 | 56,349.91 | 45,804 |
| 2024-12-05 | 60,300.00 | 60,300.00 | 58,700.00 | 58,800.00 | 56,254.24 | 36,463 |
| 2024-12-04 | 60,200.00 | 61,300.00 | 59,000.00 | 60,200.00 | 57,593.62 | 53,487 |
| 2024-12-03 | 59,600.00 | 61,400.00 | 59,600.00 | 61,200.00 | 58,550.33 | 34,819 |
| 2024-12-02 | 60,400.00 | 61,000.00 | 57,800.00 | 59,300.00 | 56,732.59 | 28,540 |
| 2024-11-29 | 61,900.00 | 61,900.00 | 59,200.00 | 59,500.00 | 56,923.93 | 32,109 |
| 2024-11-28 | 62,000.00 | 62,300.00 | 61,500.00 | 61,900.00 | 59,220.02 | 27,816 |
| 2024-11-27 | 61,800.00 | 62,700.00 | 60,200.00 | 61,200.00 | 58,550.33 | 30,992 |
| 2024-11-26 | 60,100.00 | 62,500.00 | 59,900.00 | 62,200.00 | 59,507.03 | 45,438 |
| 2024-11-25 | 58,900.00 | 61,200.00 | 58,800.00 | 60,700.00 | 58,071.97 | 57,767 |
| 2024-11-22 | 59,300.00 | 59,800.00 | 58,600.00 | 59,000.00 | 56,445.58 | 36,285 |
| 2024-11-21 | 59,100.00 | 59,600.00 | 58,600.00 | 58,800.00 | 56,254.24 | 26,042 |
| 2024-11-20 | 58,500.00 | 59,500.00 | 58,300.00 | 59,200.00 | 56,636.92 | 23,838 |
| 2024-11-19 | 58,400.00 | 59,900.00 | 58,300.00 | 59,000.00 | 56,445.58 | 45,146 |
| 2024-11-18 | 57,200.00 | 59,700.00 | 56,800.00 | 58,900.00 | 56,349.91 | 56,597 |
| 2024-11-15 | 57,900.00 | 58,600.00 | 55,500.00 | 57,800.00 | 55,297.53 | 64,625 |
| 2024-11-14 | 56,800.00 | 58,300.00 | 56,500.00 | 56,700.00 | 54,245.16 | 69,811 |
| 2024-11-13 | 59,000.00 | 59,000.00 | 56,500.00 | 56,600.00 | 54,149.48 | 67,284 |
| 2024-11-12 | 58,900.00 | 59,700.00 | 57,100.00 | 57,300.00 | 54,819.18 | 94,911 |
| 2024-11-11 | 60,900.00 | 62,200.00 | 58,200.00 | 60,200.00 | 57,593.62 | 83,215 |
| 2024-11-08 | 61,500.00 | 62,600.00 | 61,000.00 | 61,000.00 | 58,358.99 | 85,941 |
| 2024-11-07 | 63,500.00 | 64,300.00 | 60,800.00 | 61,100.00 | 58,454.66 | 173,808 |
| 2024-11-06 | 68,900.00 | 68,900.00 | 64,300.00 | 64,300.00 | 61,516.11 | 106,308 |
| 2024-11-05 | 68,200.00 | 68,700.00 | 67,500.00 | 68,000.00 | 65,055.92 | 44,190 |
| 2024-11-04 | 69,100.00 | 69,800.00 | 68,100.00 | 68,800.00 | 65,821.28 | 38,265 |
| 2024-11-01 | 67,800.00 | 70,500.00 | 67,100.00 | 69,000.00 | 66,012.62 | 59,774 |
| 2024-10-31 | 67,500.00 | 69,400.00 | 66,400.00 | 68,800.00 | 65,821.28 | 84,700 |
| 2024-10-30 | 68,000.00 | 68,700.00 | 66,800.00 | 67,500.00 | 64,577.57 | 46,197 |
| 2024-10-29 | 68,500.00 | 69,100.00 | 67,000.00 | 67,800.00 | 64,864.58 | 44,940 |
| 2024-10-28 | 67,800.00 | 71,300.00 | 67,500.00 | 68,900.00 | 65,916.95 | 107,176 |
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.