Posco C&C Stl historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-04	52,200,000.00	52,200,000.00	52,200,000.00	52,200,000.00	4,681,184.84	0
2024-02-02	51,000.00	52,600.00	49,650.00	52,200.00	4,681.18	721,330
2024-02-01	49,400.00	50,900.00	49,200.00	50,600.00	4,537.70	367,630
2024-01-31	49,650.00	50,500.00	49,500.00	49,900.00	4,474.93	279,680
2024-01-30	49,950.00	50,600.00	49,500.00	49,650.00	4,452.51	325,090
2024-01-29	49,200.00	50,300.00	48,950.00	49,700.00	4,456.99	305,660
2024-01-26	47,850.00	49,700.00	47,850.00	49,300.00	4,421.12	254,220
2024-01-25	47,800.00	49,200.00	47,350.00	48,500.00	4,349.38	329,330
2024-01-24	47,350.00	49,400.00	47,350.00	48,400.00	4,340.41	399,970
2024-01-23	47,000.00	48,050.00	47,000.00	47,350.00	4,246.25	236,950
2024-01-22	49,200.00	49,300.00	47,100.00	47,350.00	4,246.25	512,070
2024-01-19	50,100.00	50,500.00	49,000.00	49,100.00	4,403.18	383,040
2024-01-18	49,000.00	50,400.00	48,750.00	49,900.00	4,474.93	273,280
2024-01-17	50,800.00	50,900.00	49,350.00	49,400.00	4,430.09	500,090
2024-01-16	50,600.00	51,900.00	50,500.00	51,300.00	4,600.47	298,920
2024-01-15	52,200.00	52,300.00	51,100.00	51,300.00	4,600.47	65,260
2024-01-12	53,600.00	53,700.00	52,100.00	52,300.00	4,690.15	280,280
2024-01-11	52,700.00	54,300.00	52,700.00	53,300.00	4,779.83	390,490
2024-01-10	53,600.00	53,600.00	52,500.00	52,500.00	4,708.09	296,700
2024-01-09	54,600.00	54,700.00	53,500.00	53,600.00	4,806.73	439,590
2024-01-08	54,500.00	55,200.00	53,900.00	54,100.00	4,851.57	525,740
2024-01-05	55,200.00	56,800.00	54,600.00	54,600.00	4,896.41	1,102,160
2024-01-04	54,800.00	55,300.00	53,900.00	54,300.00	4,869.51	752,460
2024-01-03	54,600.00	59,600.00	54,200.00	55,500.00	4,977.12	4,172,910
2024-01-02	56,600.00	56,900.00	54,700.00	55,000.00	4,932.28	1,281,060
2023-12-28	59,900.00	60,200.00	54,900.00	56,600.00	5,075.77	3,966,300
2023-12-27	50,400.00	64,100.00	50,400.00	58,100.00	5,210.28	23,366,060
2023-12-26	50,600.00	51,100.00	49,700.00	50,700.00	4,546.67	447,480
2023-12-25	50,700,000.00	50,700,000.00	50,700,000.00	50,700,000.00	4,546,668.03	0
2023-12-22	51,900.00	52,700.00	50,700.00	50,700.00	4,546.67	493,930
2023-12-21	50,400.00	54,300.00	50,400.00	51,900.00	4,654.28	1,737,800
2023-12-20	51,600.00	52,000.00	51,000.00	51,100.00	4,582.54	351,010
2023-12-19	51,800.00	51,800.00	50,800.00	51,600.00	4,627.38	397,730
2023-12-18	51,600.00	53,800.00	50,700.00	51,600.00	4,627.38	1,069,160
2023-12-15	50,500.00	51,500.00	50,100.00	51,000.00	4,573.57	498,070
2023-12-14	49,650.00	50,700.00	49,650.00	49,900.00	4,474.93	358,780
2023-12-13	49,900.00	49,900.00	49,200.00	49,200.00	4,412.15	268,130
2023-12-12	50,300.00	50,700.00	49,650.00	50,200.00	4,501.83	238,510
2023-12-11	50,300.00	50,900.00	49,500.00	50,300.00	4,510.80	237,060
2023-12-10	50,300,000.00	50,300,000.00	50,300,000.00	50,300,000.00	4,510,796.89	0
2023-12-08	49,500.00	50,700.00	49,000.00	50,300.00	4,510.80	361,990
2023-12-07	49,950.00	50,800.00	49,100.00	49,200.00	4,412.15	177,550
2023-12-06	48,850.00	50,100.00	48,650.00	49,550.00	4,443.54	354,440
2023-12-05	50,200.00	50,600.00	48,850.00	49,000.00	4,394.22	510,850
2023-12-04	51,700.00	52,000.00	50,300.00	50,600.00	4,537.70	434,460
2023-12-01	52,600.00	52,800.00	51,100.00	51,300.00	4,600.47	415,500
2023-11-30	52,100.00	53,000.00	51,800.00	52,800.00	4,734.99	330,580
2023-11-29	52,500.00	52,600.00	51,100.00	52,300.00	4,690.15	388,510
2023-11-28	51,800.00	52,600.00	51,500.00	51,800.00	4,645.31	339,390
2023-11-27	52,700.00	53,300.00	51,800.00	51,800.00	4,645.31	379,870
2023-11-26	53,100,000.00	53,100,000.00	53,100,000.00	53,100,000.00	4,761,894.92	0
2023-11-24	52,100.00	53,700.00	52,100.00	53,100.00	4,761.89	370,800
2023-11-23	52,500.00	53,500.00	52,300.00	52,400.00	4,699.12	371,400
2023-11-22	52,400.00	53,200.00	52,000.00	52,400.00	4,699.12	256,970
2023-11-21	53,000.00	53,100.00	52,000.00	52,900.00	4,743.96	386,560
2023-11-20	51,600.00	53,200.00	51,600.00	52,700.00	4,726.02	371,130
2023-11-19	51,500,000.00	51,500,000.00	51,500,000.00	51,500,000.00	4,618,410.33	0
2023-11-17	52,400.00	52,400.00	50,800.00	51,500.00	4,618.41	458,510
2023-11-16	53,300.00	53,600.00	52,400.00	52,800.00	4,734.99	350,120
2023-11-15	55,600.00	55,700.00	52,600.00	52,800.00	4,734.99	856,160

← NewerPage 12 of 22 · 1,294 trading daysOlder →

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.