Posco C&C Stl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	55,600.00	55,700.00	52,600.00	52,800.00	4,734.99	856,160
2023-11-14	52,300.00	54,100.00	52,000.00	53,000.00	4,752.93	917,420
2023-11-13	52,700.00	53,100.00	51,100.00	51,600.00	4,627.38	744,950
2023-11-10	52,300.00	52,600.00	51,300.00	51,900.00	4,654.28	719,910
2023-11-09	54,700.00	55,700.00	52,800.00	53,500.00	4,797.77	1,256,430
2023-11-08	55,600.00	57,500.00	52,500.00	53,000.00	4,752.93	1,274,200
2023-11-07	61,700.00	62,100.00	55,000.00	56,500.00	5,066.80	3,963,420
2023-11-06	54,800.00	60,600.00	53,300.00	59,400.00	5,326.87	8,577,760
2023-11-03	50,700.00	51,900.00	49,300.00	50,700.00	4,546.67	836,630
2023-11-02	47,500.00	49,250.00	47,450.00	49,000.00	4,394.22	673,400
2023-11-01	47,900.00	48,700.00	46,000.00	46,300.00	4,152.09	598,840
2023-10-31	50,000.00	50,000.00	46,850.00	47,200.00	4,232.80	655,330
2023-10-30	47,300.00	49,600.00	47,300.00	49,450.00	4,434.57	528,750
2023-10-29	48,250,000.00	48,250,000.00	48,250,000.00	48,250,000.00	4,326,957.25	0
2023-10-27	47,400.00	49,450.00	46,600.00	48,250.00	4,326.96	1,097,870
2023-10-26	48,200.00	49,950.00	47,200.00	47,450.00	4,255.21	882,790
2023-10-25	54,200.00	54,300.00	50,000.00	50,000.00	4,483.89	1,000,460
2023-10-24	51,100.00	53,100.00	48,350.00	52,700.00	4,726.02	1,116,670
2023-10-23	50,100.00	52,100.00	50,100.00	50,700.00	4,546.67	638,400
2023-10-20	53,000.00	53,000.00	49,950.00	51,000.00	4,573.57	1,224,160
2023-10-19	55,400.00	56,000.00	53,500.00	53,700.00	4,815.70	1,061,230
2023-10-18	57,300.00	58,200.00	56,500.00	57,200.00	5,129.57	425,120
2023-10-17	58,000.00	59,500.00	57,400.00	58,200.00	5,219.25	803,140
2023-10-16	57,600.00	58,300.00	55,900.00	57,400.00	5,147.51	800,880
2023-10-15	59,000,000.00	59,000,000.00	59,000,000.00	59,000,000.00	5,290,994.36	0
2023-10-13	59,800.00	61,000.00	58,000.00	59,000.00	5,290.99	1,382,680
2023-10-12	58,600.00	60,800.00	58,000.00	59,800.00	5,362.74	1,593,570
2023-10-11	56,100.00	58,500.00	55,500.00	58,000.00	5,201.32	1,229,530
2023-10-10	58,300.00	59,000.00	54,100.00	54,900.00	4,923.32	1,361,000
2023-10-09	58,100,000.00	58,100,000.00	58,100,000.00	58,100,000.00	5,210,284.28	0
2023-10-06	57,000.00	59,300.00	57,000.00	58,100.00	5,210.28	1,125,340
2023-10-05	60,000.00	60,500.00	57,300.00	57,700.00	5,174.41	1,641,650
2023-10-04	62,000.00	62,000.00	59,000.00	59,300.00	5,317.90	1,395,320
2023-10-03	62,700,000.00	62,700,000.00	62,700,000.00	62,700,000.00	5,622,802.48	0
2023-09-27	63,000.00	64,200.00	61,000.00	62,700.00	5,622.80	2,057,120
2023-09-26	67,500.00	68,500.00	63,800.00	64,000.00	5,739.38	3,410,550
2023-09-25	72,000.00	72,700.00	66,500.00	67,800.00	6,080.16	4,189,110
2023-09-24	73,000,000.00	73,000,000.00	73,000,000.00	73,000,000.00	6,546,484.55	0
2023-09-22	75,200.00	76,000.00	71,700.00	73,000.00	6,546.48	5,049,680
2023-09-21	81,700.00	82,200.00	76,500.00	77,300.00	6,932.10	8,425,440
2023-09-20	80,500.00	85,200.00	77,200.00	84,500.00	7,577.78	21,310,540
2023-09-19	82,500.00	84,500.00	76,600.00	76,600.00	6,869.32	13,281,040
2023-09-18	73,600.00	85,700.00	71,100.00	80,300.00	7,201.13	41,545,340
2023-09-17	69,800,000.00	69,800,000.00	69,800,000.00	69,800,000.00	6,259,515.36	0
2023-09-15	53,900.00	69,800.00	53,900.00	69,800.00	6,259.52	20,085,670
2023-09-14	53,100.00	54,700.00	53,100.00	53,700.00	4,815.70	648,840
2023-09-13	55,300.00	56,200.00	52,900.00	52,900.00	4,743.96	742,200
2023-09-12	58,600.00	59,400.00	55,400.00	55,900.00	5,012.99	820,560
2023-09-11	61,100.00	61,600.00	58,100.00	58,400.00	5,237.19	932,230
2023-09-08	57,500.00	59,600.00	57,500.00	59,400.00	5,326.87	812,190
2023-09-07	60,000.00	61,500.00	58,000.00	58,100.00	5,210.28	947,730
2023-09-06	61,300.00	63,600.00	59,500.00	60,100.00	5,389.64	1,963,620
2023-09-05	59,500.00	63,200.00	58,800.00	61,400.00	5,506.22	3,345,220
2023-09-04	56,600.00	59,600.00	56,600.00	59,300.00	5,317.90	881,020
2023-09-03	56,900,000.00	56,900,000.00	56,900,000.00	56,900,000.00	5,102,670.83	0
2023-09-01	59,000.00	59,100.00	56,400.00	56,900.00	5,102.67	726,020
2023-08-31	58,400.00	60,900.00	58,000.00	59,000.00	5,290.99	1,202,450
2023-08-30	60,200.00	61,200.00	58,500.00	58,500.00	5,246.16	924,320
2023-08-29	61,700.00	61,700.00	58,600.00	58,900.00	5,282.03	1,126,630
2023-08-28	59,100.00	61,700.00	57,600.00	60,800.00	5,452.41	2,023,710

← NewerPage 13 of 22 · 1,295 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.