OCI Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 65,000.00 | 67,800.00 | 64,200.00 | 67,200.00 | 64,290.55 | 83,637 |
| 2024-10-24 | 65,800.00 | 65,800.00 | 64,800.00 | 65,300.00 | 62,472.82 | 31,537 |
| 2024-10-23 | 66,300.00 | 66,300.00 | 65,100.00 | 65,600.00 | 62,759.83 | 66,575 |
| 2024-10-22 | 66,600.00 | 67,100.00 | 65,700.00 | 66,300.00 | 63,429.52 | 45,218 |
| 2024-10-21 | 65,800.00 | 67,400.00 | 65,800.00 | 66,600.00 | 63,716.53 | 37,987 |
| 2024-10-18 | 66,200.00 | 67,100.00 | 65,800.00 | 66,000.00 | 63,142.51 | 29,834 |
| 2024-10-17 | 67,400.00 | 67,800.00 | 66,100.00 | 66,200.00 | 63,333.85 | 53,911 |
| 2024-10-16 | 67,700.00 | 67,700.00 | 66,800.00 | 67,200.00 | 64,290.55 | 40,968 |
| 2024-10-15 | 67,500.00 | 68,100.00 | 67,100.00 | 67,900.00 | 64,960.25 | 38,939 |
| 2024-10-14 | 66,800.00 | 67,900.00 | 66,600.00 | 67,700.00 | 64,768.91 | 34,300 |
| 2024-10-11 | 67,700.00 | 68,600.00 | 66,700.00 | 67,000.00 | 64,099.21 | 77,784 |
| 2024-10-10 | 69,900.00 | 69,900.00 | 68,200.00 | 68,200.00 | 65,247.26 | 44,526 |
| 2024-10-08 | 69,400.00 | 70,100.00 | 68,500.00 | 68,500.00 | 65,534.27 | 39,421 |
| 2024-10-07 | 68,600.00 | 70,400.00 | 68,200.00 | 70,100.00 | 67,065.00 | 51,560 |
| 2024-10-04 | 69,000.00 | 70,600.00 | 68,500.00 | 68,800.00 | 65,821.28 | 30,776 |
| 2024-10-02 | 70,100.00 | 70,400.00 | 69,200.00 | 69,200.00 | 66,203.96 | 45,139 |
| 2024-09-30 | 73,200.00 | 73,400.00 | 70,900.00 | 70,900.00 | 67,830.36 | 41,277 |
| 2024-09-27 | 73,100.00 | 74,000.00 | 72,300.00 | 72,300.00 | 69,169.75 | 50,448 |
| 2024-09-26 | 71,700.00 | 72,700.00 | 70,600.00 | 72,700.00 | 69,552.43 | 51,028 |
| 2024-09-25 | 72,300.00 | 72,700.00 | 70,900.00 | 70,900.00 | 67,830.36 | 49,378 |
| 2024-09-24 | 70,500.00 | 71,500.00 | 70,000.00 | 71,500.00 | 68,404.38 | 68,478 |
| 2024-09-23 | 71,100.00 | 71,100.00 | 69,700.00 | 69,800.00 | 66,777.99 | 48,467 |
| 2024-09-20 | 69,100.00 | 71,100.00 | 68,800.00 | 70,400.00 | 67,352.01 | 81,630 |
| 2024-09-19 | 70,600.00 | 71,400.00 | 68,300.00 | 68,500.00 | 65,534.27 | 73,785 |
| 2024-09-13 | 70,100.00 | 70,600.00 | 69,000.00 | 70,100.00 | 67,065.00 | 29,071 |
| 2024-09-12 | 71,100.00 | 71,300.00 | 69,500.00 | 70,100.00 | 67,065.00 | 55,447 |
| 2024-09-11 | 67,100.00 | 69,300.00 | 66,100.00 | 69,200.00 | 66,203.96 | 48,456 |
| 2024-09-10 | 67,400.00 | 67,900.00 | 66,400.00 | 66,400.00 | 63,525.19 | 28,933 |
| 2024-09-09 | 65,700.00 | 67,900.00 | 65,700.00 | 67,400.00 | 64,481.90 | 24,618 |
| 2024-09-06 | 67,500.00 | 68,400.00 | 66,900.00 | 67,600.00 | 64,673.24 | 28,581 |
| 2024-09-05 | 69,000.00 | 69,600.00 | 67,300.00 | 67,800.00 | 64,864.58 | 48,921 |
| 2024-09-04 | 69,800.00 | 69,900.00 | 67,800.00 | 68,900.00 | 65,916.95 | 55,690 |
| 2024-09-03 | 70,500.00 | 71,700.00 | 70,200.00 | 70,700.00 | 67,639.02 | 18,799 |
| 2024-09-02 | 71,000.00 | 71,300.00 | 69,500.00 | 70,500.00 | 67,447.68 | 35,402 |
| 2024-08-30 | 71,000.00 | 72,000.00 | 70,500.00 | 71,300.00 | 68,213.04 | 40,853 |
| 2024-08-29 | 70,700.00 | 71,800.00 | 70,500.00 | 71,000.00 | 67,926.03 | 27,067 |
| 2024-08-28 | 73,600.00 | 73,600.00 | 71,100.00 | 71,400.00 | 68,308.71 | 46,555 |
| 2024-08-27 | 73,100.00 | 73,900.00 | 72,300.00 | 73,000.00 | 69,839.44 | 21,562 |
| 2024-08-26 | 73,200.00 | 75,700.00 | 72,800.00 | 72,900.00 | 69,743.77 | 47,517 |
| 2024-08-23 | 73,000.00 | 73,900.00 | 71,700.00 | 72,700.00 | 69,552.43 | 62,490 |
| 2024-08-22 | 74,400.00 | 75,000.00 | 73,600.00 | 74,000.00 | 70,796.15 | 28,629 |
| 2024-08-21 | 75,100.00 | 75,100.00 | 74,100.00 | 74,400.00 | 71,178.83 | 23,643 |
| 2024-08-20 | 75,100.00 | 75,800.00 | 73,600.00 | 74,800.00 | 71,561.51 | 50,876 |
| 2024-08-19 | 75,600.00 | 76,100.00 | 74,300.00 | 75,100.00 | 71,848.52 | 28,751 |
| 2024-08-16 | 76,100.00 | 76,900.00 | 75,100.00 | 75,300.00 | 72,039.86 | 52,193 |
| 2024-08-14 | 74,100.00 | 75,400.00 | 73,100.00 | 75,400.00 | 72,135.53 | 67,751 |
| 2024-08-13 | 71,800.00 | 73,800.00 | 71,800.00 | 73,000.00 | 69,839.44 | 41,654 |
| 2024-08-12 | 70,000.00 | 72,100.00 | 70,000.00 | 71,700.00 | 68,595.73 | 39,946 |
| 2024-08-09 | 70,700.00 | 71,700.00 | 69,600.00 | 70,300.00 | 67,256.34 | 60,381 |
| 2024-08-08 | 70,500.00 | 70,600.00 | 68,800.00 | 70,000.00 | 66,969.33 | 73,837 |
| 2024-08-07 | 67,200.00 | 72,000.00 | 67,200.00 | 71,100.00 | 68,021.70 | 87,253 |
| 2024-08-06 | 67,500.00 | 71,500.00 | 67,500.00 | 68,200.00 | 65,247.26 | 87,997 |
| 2024-08-05 | 72,100.00 | 72,400.00 | 64,900.00 | 66,900.00 | 64,003.54 | 156,328 |
| 2024-08-02 | 74,400.00 | 75,000.00 | 72,700.00 | 73,000.00 | 69,839.44 | 52,313 |
| 2024-08-01 | 74,000.00 | 76,400.00 | 73,700.00 | 75,800.00 | 72,518.21 | 77,614 |
| 2024-07-31 | 72,500.00 | 73,800.00 | 72,100.00 | 73,500.00 | 70,317.79 | 63,699 |
| 2024-07-30 | 73,000.00 | 73,800.00 | 71,800.00 | 72,600.00 | 69,456.76 | 70,024 |
| 2024-07-29 | 74,300.00 | 74,700.00 | 73,300.00 | 73,400.00 | 70,222.12 | 55,688 |
| 2024-07-26 | 74,400.00 | 75,300.00 | 73,500.00 | 73,700.00 | 70,509.13 | 70,455 |
| 2024-07-25 | 75,200.00 | 76,000.00 | 73,400.00 | 74,000.00 | 70,796.15 | 114,097 |
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.