Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 42,400.00 | 44,300.00 | 42,400.00 | 44,200.00 | 4,097.73 | 215,930 |
| 2024-07-26 | 43,100.00 | 43,800.00 | 42,600.00 | 42,750.00 | 3,963.30 | 268,850 |
| 2024-07-25 | 45,100.00 | 45,900.00 | 43,500.00 | 43,600.00 | 4,042.10 | 532,860 |
| 2024-07-24 | 44,800.00 | 46,650.00 | 44,800.00 | 45,550.00 | 4,222.88 | 242,700 |
| 2024-07-23 | 45,350.00 | 46,250.00 | 45,350.00 | 45,550.00 | 4,222.88 | 261,800 |
| 2024-07-22 | 44,950.00 | 46,350.00 | 44,200.00 | 45,800.00 | 4,246.06 | 290,850 |
| 2024-07-19 | 44,550.00 | 45,350.00 | 44,550.00 | 45,000.00 | 4,171.89 | 90,950 |
| 2024-07-18 | 44,500.00 | 45,500.00 | 44,400.00 | 45,000.00 | 4,171.89 | 242,640 |
| 2024-07-17 | 46,000.00 | 46,500.00 | 45,300.00 | 45,350.00 | 4,204.34 | 167,380 |
| 2024-07-16 | 45,150.00 | 46,900.00 | 45,150.00 | 46,200.00 | 4,283.14 | 464,710 |
| 2024-07-15 | 45,150.00 | 45,650.00 | 45,000.00 | 45,500.00 | 4,218.25 | 114,520 |
| 2024-07-12 | 45,150.00 | 45,950.00 | 45,000.00 | 45,100.00 | 4,181.16 | 169,150 |
| 2024-07-11 | 45,800.00 | 47,000.00 | 44,800.00 | 45,650.00 | 4,232.15 | 373,750 |
| 2024-07-10 | 45,050.00 | 45,650.00 | 44,850.00 | 45,000.00 | 4,171.89 | 129,370 |
| 2024-07-09 | 45,400.00 | 45,700.00 | 44,500.00 | 44,900.00 | 4,162.62 | 234,410 |
| 2024-07-08 | 45,200.00 | 45,900.00 | 45,200.00 | 45,400.00 | 4,208.98 | 96,580 |
| 2024-07-05 | 45,700.00 | 46,100.00 | 45,300.00 | 45,350.00 | 4,204.34 | 247,150 |
| 2024-07-04 | 45,750.00 | 46,300.00 | 45,500.00 | 45,800.00 | 4,246.06 | 199,880 |
| 2024-07-03 | 46,900.00 | 47,000.00 | 45,750.00 | 46,050.00 | 4,269.24 | 245,140 |
| 2024-07-02 | 45,950.00 | 46,450.00 | 45,600.00 | 46,450.00 | 4,306.32 | 203,880 |
| 2024-07-01 | 46,000.00 | 46,250.00 | 45,300.00 | 46,150.00 | 4,278.51 | 147,900 |
| 2024-06-28 | 46,000.00 | 46,600.00 | 45,500.00 | 46,150.00 | 4,278.51 | 192,720 |
| 2024-06-27 | 47,200.00 | 47,950.00 | 46,100.00 | 46,100.00 | 4,273.87 | 210,400 |
| 2024-06-26 | 46,400.00 | 47,100.00 | 46,400.00 | 47,050.00 | 4,361.95 | 180,560 |
| 2024-06-25 | 46,200.00 | 47,100.00 | 46,200.00 | 46,800.00 | 4,338.77 | 219,850 |
| 2024-06-24 | 47,800.00 | 48,200.00 | 46,600.00 | 46,650.00 | 4,324.86 | 368,310 |
| 2024-06-21 | 48,300.00 | 49,750.00 | 47,700.00 | 48,000.00 | 4,450.02 | 774,410 |
| 2024-06-20 | 48,600.00 | 50,300.00 | 48,600.00 | 48,700.00 | 4,514.92 | 551,290 |
| 2024-06-19 | 48,300.00 | 50,500.00 | 47,450.00 | 49,000.00 | 4,542.73 | 934,650 |
| 2024-06-18 | 47,600.00 | 48,800.00 | 47,450.00 | 47,800.00 | 4,431.48 | 492,800 |
| 2024-06-17 | 48,700.00 | 49,400.00 | 47,950.00 | 48,000.00 | 4,450.02 | 386,200 |
| 2024-06-14 | 49,900.00 | 50,600.00 | 48,650.00 | 48,700.00 | 4,514.92 | 923,980 |
| 2024-06-13 | 48,700.00 | 52,000.00 | 48,200.00 | 49,500.00 | 4,589.08 | 3,147,510 |
| 2024-06-12 | 49,000.00 | 49,750.00 | 48,200.00 | 48,200.00 | 4,468.56 | 786,830 |
| 2024-06-11 | 47,350.00 | 51,000.00 | 47,300.00 | 49,500.00 | 4,589.08 | 3,161,070 |
| 2024-06-10 | 47,500.00 | 48,500.00 | 47,350.00 | 47,600.00 | 4,412.94 | 742,960 |
| 2024-06-07 | 47,400.00 | 48,750.00 | 47,150.00 | 47,700.00 | 4,422.21 | 1,134,390 |
| 2024-06-05 | 45,100.00 | 55,100.00 | 45,100.00 | 47,950.00 | 4,445.38 | 11,070,240 |
| 2024-06-04 | 47,200.00 | 48,300.00 | 45,550.00 | 45,550.00 | 4,222.88 | 942,000 |
| 2024-06-03 | 44,500.00 | 50,500.00 | 44,500.00 | 46,350.00 | 4,297.05 | 2,449,770 |
| 2024-05-31 | 44,150.00 | 45,050.00 | 43,900.00 | 45,000.00 | 4,171.89 | 159,070 |
| 2024-05-30 | 45,500.00 | 46,050.00 | 44,600.00 | 44,600.00 | 4,134.81 | 155,060 |
| 2024-05-29 | 45,250.00 | 46,100.00 | 44,650.00 | 45,500.00 | 4,218.25 | 207,290 |
| 2024-05-28 | 45,250.00 | 45,350.00 | 44,500.00 | 45,050.00 | 4,176.53 | 126,400 |
| 2024-05-27 | 45,100.00 | 45,300.00 | 43,750.00 | 45,150.00 | 4,185.80 | 311,150 |
| 2024-05-24 | 45,150.00 | 45,250.00 | 44,900.00 | 45,100.00 | 4,181.16 | 99,170 |
| 2024-05-23 | 45,550.00 | 45,550.00 | 45,000.00 | 45,150.00 | 4,185.80 | 191,650 |
| 2024-05-22 | 45,600.00 | 46,150.00 | 45,500.00 | 45,850.00 | 4,250.70 | 148,910 |
| 2024-05-21 | 46,250.00 | 46,700.00 | 45,650.00 | 45,650.00 | 4,232.15 | 262,450 |
| 2024-05-20 | 46,500.00 | 47,400.00 | 46,000.00 | 46,500.00 | 4,310.96 | 311,630 |
| 2024-05-17 | 46,950.00 | 47,000.00 | 46,000.00 | 46,650.00 | 4,324.86 | 254,540 |
| 2024-05-16 | 47,700.00 | 47,900.00 | 47,100.00 | 47,150.00 | 4,371.22 | 340,240 |
| 2024-05-14 | 50,000.00 | 50,000.00 | 47,400.00 | 47,550.00 | 4,408.30 | 1,742,270 |
| 2024-05-13 | 46,250.00 | 47,200.00 | 46,150.00 | 46,800.00 | 4,338.77 | 374,760 |
| 2024-05-10 | 46,750.00 | 47,300.00 | 46,200.00 | 46,250.00 | 4,287.78 | 271,270 |
| 2024-05-09 | 46,750.00 | 50,900.00 | 46,400.00 | 46,850.00 | 4,343.40 | 1,738,250 |
| 2024-05-08 | 45,700.00 | 46,450.00 | 45,700.00 | 46,450.00 | 4,306.32 | 146,020 |
| 2024-05-07 | 46,000.00 | 46,450.00 | 45,750.00 | 46,200.00 | 4,283.14 | 172,190 |
| 2024-05-03 | 46,200.00 | 46,500.00 | 45,700.00 | 45,750.00 | 4,241.42 | 217,170 |
| 2024-05-02 | 46,450.00 | 46,700.00 | 45,650.00 | 45,850.00 | 4,250.70 | 200,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,085.0000 KRW |
| 2025-03-27 | 2,160.0000 KRW |
| 2024-03-28 | 1,615.0000 KRW |
| 2022-12-28 | 875.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.