Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 46,950.00 | 47,300.00 | 46,400.00 | 46,450.00 | 4,306.32 | 262,550 |
| 2024-04-29 | 45,800.00 | 47,150.00 | 45,050.00 | 46,950.00 | 4,352.68 | 427,990 |
| 2024-04-26 | 46,350.00 | 46,500.00 | 45,000.00 | 45,500.00 | 4,218.25 | 479,730 |
| 2024-04-25 | 47,550.00 | 47,550.00 | 46,150.00 | 46,300.00 | 4,292.41 | 426,410 |
| 2024-04-24 | 46,600.00 | 48,300.00 | 46,450.00 | 47,500.00 | 4,403.66 | 1,061,000 |
| 2024-04-23 | 47,200.00 | 48,350.00 | 46,400.00 | 46,400.00 | 4,301.69 | 1,234,720 |
| 2024-04-22 | 46,500.00 | 48,100.00 | 45,900.00 | 46,550.00 | 4,315.59 | 1,306,530 |
| 2024-04-19 | 45,550.00 | 52,600.00 | 45,550.00 | 47,550.00 | 4,408.30 | 7,967,840 |
| 2024-04-18 | 41,150.00 | 52,900.00 | 41,150.00 | 45,300.00 | 4,199.71 | 8,260,460 |
| 2024-04-17 | 40,600.00 | 41,950.00 | 40,600.00 | 40,900.00 | 3,791.79 | 192,680 |
| 2024-04-16 | 41,800.00 | 42,800.00 | 40,950.00 | 41,100.00 | 3,810.33 | 314,320 |
| 2024-04-15 | 43,200.00 | 43,400.00 | 42,400.00 | 42,450.00 | 3,935.49 | 144,820 |
| 2024-04-12 | 44,000.00 | 44,150.00 | 43,100.00 | 43,600.00 | 4,042.10 | 159,370 |
| 2024-04-11 | 44,050.00 | 44,950.00 | 43,000.00 | 44,050.00 | 4,083.82 | 104,790 |
| 2024-04-09 | 44,250.00 | 45,500.00 | 44,250.00 | 44,850.00 | 4,157.99 | 153,970 |
| 2024-04-08 | 45,400.00 | 45,400.00 | 41,700.00 | 44,850.00 | 4,157.99 | 219,070 |
| 2024-04-05 | 45,300.00 | 45,750.00 | 44,400.00 | 44,750.00 | 4,148.72 | 251,010 |
| 2024-04-04 | 45,750.00 | 46,100.00 | 45,150.00 | 45,750.00 | 4,241.42 | 276,940 |
| 2024-04-03 | 47,150.00 | 47,550.00 | 45,700.00 | 45,700.00 | 4,236.79 | 420,780 |
| 2024-04-02 | 47,900.00 | 48,350.00 | 47,250.00 | 47,550.00 | 4,408.30 | 261,100 |
| 2024-04-01 | 47,750.00 | 48,400.00 | 47,200.00 | 48,350.00 | 4,482.47 | 166,290 |
| 2024-03-29 | 48,500.00 | 48,700.00 | 47,400.00 | 47,750.00 | 4,426.84 | 215,590 |
| 2024-03-28 | 48,900.00 | 49,300.00 | 48,400.00 | 48,500.00 | 4,496.37 | 387,270 |
| 2024-03-27 | 49,750.00 | 50,400.00 | 49,250.00 | 49,400.00 | 4,430.09 | 245,060 |
| 2024-03-26 | 50,000.00 | 50,300.00 | 49,550.00 | 49,700.00 | 4,456.99 | 157,460 |
| 2024-03-25 | 49,600.00 | 50,300.00 | 49,600.00 | 50,000.00 | 4,483.89 | 162,250 |
| 2024-03-22 | 50,100.00 | 50,800.00 | 50,100.00 | 50,100.00 | 4,492.86 | 101,890 |
| 2024-03-21 | 50,600.00 | 50,800.00 | 50,000.00 | 50,400.00 | 4,519.76 | 163,650 |
| 2024-03-20 | 50,000.00 | 50,600.00 | 49,800.00 | 50,100.00 | 4,492.86 | 167,360 |
| 2024-03-19 | 49,550.00 | 51,000.00 | 49,350.00 | 50,300.00 | 4,510.80 | 284,590 |
| 2024-03-18 | 49,250.00 | 49,900.00 | 48,900.00 | 49,550.00 | 4,443.54 | 163,430 |
| 2024-03-15 | 50,500.00 | 50,500.00 | 49,250.00 | 49,250.00 | 4,416.64 | 227,630 |
| 2024-03-14 | 49,950.00 | 50,500.00 | 49,450.00 | 50,300.00 | 4,510.80 | 222,260 |
| 2024-03-13 | 50,200.00 | 50,300.00 | 49,300.00 | 49,450.00 | 4,434.57 | 168,420 |
| 2024-03-12 | 48,850.00 | 50,400.00 | 48,800.00 | 50,000.00 | 4,483.89 | 261,430 |
| 2024-03-11 | 48,100.00 | 49,200.00 | 48,000.00 | 48,850.00 | 4,380.76 | 139,430 |
| 2024-03-10 | 48,650,000.00 | 48,650,000.00 | 48,650,000.00 | 48,650,000.00 | 4,362,828.40 | 0 |
| 2024-03-08 | 48,800.00 | 49,450.00 | 48,500.00 | 48,650.00 | 4,362.83 | 173,920 |
| 2024-03-07 | 49,500.00 | 49,650.00 | 48,600.00 | 48,800.00 | 4,376.28 | 279,110 |
| 2024-03-06 | 49,300.00 | 50,300.00 | 49,300.00 | 49,300.00 | 4,421.12 | 192,940 |
| 2024-03-05 | 49,800.00 | 50,400.00 | 49,800.00 | 49,850.00 | 4,470.44 | 226,610 |
| 2024-03-04 | 49,400.00 | 50,500.00 | 49,400.00 | 50,500.00 | 4,528.73 | 247,660 |
| 2024-03-03 | 49,350,000.00 | 49,350,000.00 | 49,350,000.00 | 49,350,000.00 | 4,425,602.91 | 0 |
| 2024-02-29 | 49,300.00 | 49,450.00 | 48,950.00 | 49,350.00 | 4,425.60 | 129,430 |
| 2024-02-28 | 49,050.00 | 50,600.00 | 49,050.00 | 49,300.00 | 4,421.12 | 217,020 |
| 2024-02-27 | 50,100.00 | 50,400.00 | 49,000.00 | 49,250.00 | 4,416.64 | 277,650 |
| 2024-02-26 | 50,100.00 | 51,000.00 | 50,000.00 | 50,000.00 | 4,483.89 | 192,330 |
| 2024-02-23 | 51,500.00 | 51,500.00 | 50,000.00 | 50,600.00 | 4,537.70 | 303,900 |
| 2024-02-22 | 51,400.00 | 52,000.00 | 51,300.00 | 51,700.00 | 4,636.35 | 177,940 |
| 2024-02-21 | 51,300.00 | 51,800.00 | 51,000.00 | 51,400.00 | 4,609.44 | 254,450 |
| 2024-02-20 | 52,100.00 | 52,100.00 | 51,200.00 | 51,800.00 | 4,645.31 | 219,190 |
| 2024-02-19 | 51,800.00 | 52,400.00 | 51,600.00 | 52,200.00 | 4,681.18 | 218,680 |
| 2024-02-16 | 52,800.00 | 53,300.00 | 52,100.00 | 52,100.00 | 4,672.22 | 419,090 |
| 2024-02-15 | 51,900.00 | 52,700.00 | 51,500.00 | 52,000.00 | 4,663.25 | 330,840 |
| 2024-02-14 | 51,500.00 | 51,900.00 | 51,100.00 | 51,800.00 | 4,645.31 | 232,600 |
| 2024-02-13 | 51,300.00 | 52,300.00 | 51,100.00 | 52,000.00 | 4,663.25 | 214,550 |
| 2024-02-08 | 52,000.00 | 52,700.00 | 51,500.00 | 51,600.00 | 4,627.38 | 275,520 |
| 2024-02-07 | 51,100.00 | 52,600.00 | 51,100.00 | 51,900.00 | 4,654.28 | 343,420 |
| 2024-02-06 | 51,000.00 | 51,400.00 | 50,200.00 | 51,000.00 | 4,573.57 | 200,900 |
| 2024-02-05 | 52,500.00 | 52,500.00 | 51,300.00 | 51,500.00 | 4,618.41 | 234,590 |
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.