Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-27 | 58,100,000.00 | 58,100,000.00 | 58,100,000.00 | 58,100,000.00 | 5,210,284.28 | 0 |
| 2023-08-25 | 54,600.00 | 60,800.00 | 54,500.00 | 58,100.00 | 5,210.28 | 2,325,310 |
| 2023-08-24 | 54,800.00 | 56,900.00 | 53,800.00 | 56,900.00 | 5,102.67 | 1,237,440 |
| 2023-08-23 | 55,400.00 | 55,800.00 | 53,500.00 | 54,000.00 | 4,842.61 | 945,290 |
| 2023-08-22 | 58,500.00 | 58,500.00 | 55,200.00 | 55,700.00 | 4,995.06 | 975,280 |
| 2023-08-21 | 54,500.00 | 57,400.00 | 54,000.00 | 56,100.00 | 5,030.93 | 892,570 |
| 2023-08-20 | 55,000,000.00 | 55,000,000.00 | 55,000,000.00 | 55,000,000.00 | 4,932,282.88 | 0 |
| 2023-08-18 | 55,500.00 | 56,200.00 | 54,200.00 | 55,000.00 | 4,932.28 | 933,500 |
| 2023-08-17 | 56,300.00 | 57,600.00 | 54,900.00 | 56,600.00 | 5,075.77 | 1,498,060 |
| 2023-08-16 | 58,800.00 | 59,400.00 | 56,800.00 | 56,800.00 | 5,093.70 | 1,061,970 |
| 2023-08-15 | 60,100,000.00 | 60,100,000.00 | 60,100,000.00 | 60,100,000.00 | 5,389,640.02 | 0 |
| 2023-08-14 | 59,700.00 | 61,400.00 | 58,600.00 | 60,100.00 | 5,389.64 | 1,041,850 |
| 2023-08-13 | 61,200,000.00 | 61,200,000.00 | 61,200,000.00 | 61,200,000.00 | 5,488,285.67 | 0 |
| 2023-08-11 | 63,200.00 | 63,400.00 | 60,200.00 | 61,200.00 | 5,488.29 | 1,187,540 |
| 2023-08-10 | 62,000.00 | 64,800.00 | 62,000.00 | 62,600.00 | 5,613.83 | 932,910 |
| 2023-08-09 | 63,600.00 | 67,800.00 | 62,600.00 | 63,700.00 | 5,712.48 | 2,216,350 |
| 2023-08-08 | 59,100.00 | 64,200.00 | 59,100.00 | 64,200.00 | 5,757.32 | 2,895,630 |
| 2023-08-07 | 65,600.00 | 65,600.00 | 58,500.00 | 59,100.00 | 5,299.96 | 2,950,970 |
| 2023-08-06 | 66,100,000.00 | 66,100,000.00 | 66,100,000.00 | 66,100,000.00 | 5,927,707.24 | 0 |
| 2023-08-04 | 65,500.00 | 68,800.00 | 64,300.00 | 66,100.00 | 5,927.71 | 2,408,040 |
| 2023-08-03 | 69,200.00 | 69,400.00 | 63,600.00 | 65,800.00 | 5,900.80 | 2,479,870 |
| 2023-08-02 | 69,100.00 | 73,200.00 | 67,500.00 | 68,600.00 | 6,151.90 | 2,741,570 |
| 2023-08-01 | 77,500.00 | 77,700.00 | 69,500.00 | 71,200.00 | 6,385.06 | 3,697,900 |
| 2023-07-31 | 71,300.00 | 77,600.00 | 71,200.00 | 75,100.00 | 6,734.81 | 6,624,630 |
| 2023-07-30 | 70,700,000.00 | 70,700,000.00 | 70,700,000.00 | 70,700,000.00 | 6,340,225.44 | 0 |
| 2023-07-28 | 61,400.00 | 71,400.00 | 59,500.00 | 70,700.00 | 6,340.23 | 9,280,010 |
| 2023-07-27 | 75,300.00 | 76,800.00 | 61,700.00 | 63,700.00 | 5,712.48 | 9,122,790 |
| 2023-07-26 | 81,900.00 | 103,700.00 | 67,700.00 | 77,100.00 | 6,914.16 | 55,542,230 |
| 2023-07-25 | 84,300.00 | 88,600.00 | 81,200.00 | 81,900.00 | 7,344.62 | 13,779,930 |
| 2023-07-24 | 75,500.00 | 88,700.00 | 71,900.00 | 86,100.00 | 7,721.26 | 48,028,730 |
| 2023-07-21 | 65,400.00 | 69,600.00 | 64,000.00 | 69,600.00 | 6,241.58 | 6,487,280 |
| 2023-07-20 | 63,300.00 | 68,500.00 | 62,000.00 | 67,300.00 | 6,035.32 | 5,359,040 |
| 2023-07-19 | 67,100.00 | 71,000.00 | 64,900.00 | 65,500.00 | 5,873.90 | 10,327,090 |
| 2023-07-18 | 64,600.00 | 67,500.00 | 62,600.00 | 63,700.00 | 5,712.48 | 6,396,080 |
| 2023-07-17 | 69,500.00 | 76,300.00 | 65,200.00 | 65,500.00 | 5,873.90 | 21,544,010 |
| 2023-07-16 | 64,000,000.00 | 64,000,000.00 | 64,000,000.00 | 64,000,000.00 | 5,739,383.71 | 0 |
| 2023-07-14 | 55,600.00 | 64,000.00 | 55,000.00 | 64,000.00 | 5,739.38 | 16,101,220 |
| 2023-07-13 | 55,800.00 | 57,400.00 | 54,300.00 | 55,400.00 | 4,968.15 | 2,805,990 |
| 2023-07-12 | 53,900.00 | 57,000.00 | 52,900.00 | 55,400.00 | 4,968.15 | 3,118,610 |
| 2023-07-11 | 51,400.00 | 55,500.00 | 50,100.00 | 54,300.00 | 4,869.51 | 3,590,360 |
| 2023-07-10 | 52,700.00 | 52,800.00 | 50,500.00 | 50,800.00 | 4,555.64 | 972,440 |
| 2023-07-09 | 53,000,000.00 | 53,000,000.00 | 53,000,000.00 | 53,000,000.00 | 4,752,927.14 | 0 |
| 2023-07-07 | 52,700.00 | 53,500.00 | 51,000.00 | 53,000.00 | 4,752.93 | 1,150,300 |
| 2023-07-06 | 55,800.00 | 56,000.00 | 52,500.00 | 52,600.00 | 4,717.06 | 1,521,640 |
| 2023-07-05 | 54,900.00 | 56,700.00 | 53,800.00 | 56,300.00 | 5,048.86 | 3,362,440 |
| 2023-07-04 | 53,400.00 | 55,000.00 | 52,600.00 | 53,900.00 | 4,833.64 | 1,629,340 |
| 2023-07-03 | 52,100.00 | 54,000.00 | 51,600.00 | 53,800.00 | 4,824.67 | 1,343,940 |
| 2023-07-02 | 51,900,000.00 | 51,900,000.00 | 51,900,000.00 | 51,900,000.00 | 4,654,281.48 | 0 |
| 2023-06-30 | 51,000.00 | 51,900.00 | 50,000.00 | 51,900.00 | 4,654.28 | 583,650 |
| 2023-06-29 | 51,400.00 | 52,600.00 | 51,000.00 | 51,100.00 | 4,582.54 | 621,340 |
| 2023-06-28 | 53,200.00 | 54,600.00 | 51,600.00 | 51,600.00 | 4,627.38 | 1,736,870 |
| 2023-06-27 | 51,600.00 | 54,400.00 | 49,950.00 | 53,400.00 | 4,788.80 | 1,641,710 |
| 2023-06-26 | 52,000.00 | 53,000.00 | 51,000.00 | 51,600.00 | 4,627.38 | 1,151,960 |
| 2023-06-25 | 52,600,000.00 | 52,600,000.00 | 52,600,000.00 | 52,600,000.00 | 4,717,055.99 | 0 |
| 2023-06-23 | 52,800.00 | 53,900.00 | 51,400.00 | 52,600.00 | 4,717.06 | 1,922,120 |
| 2023-06-22 | 49,200.00 | 53,900.00 | 48,750.00 | 53,900.00 | 4,833.64 | 4,060,060 |
| 2023-06-21 | 49,900.00 | 50,800.00 | 49,550.00 | 49,550.00 | 4,443.54 | 939,330 |
| 2023-06-20 | 51,500.00 | 52,400.00 | 50,300.00 | 50,800.00 | 4,555.64 | 2,692,840 |
| 2023-06-19 | 51,200.00 | 51,600.00 | 49,400.00 | 50,300.00 | 4,510.80 | 2,246,660 |
| 2023-06-18 | 51,500,000.00 | 51,500,000.00 | 51,500,000.00 | 51,500,000.00 | 4,618,410.33 | 0 |
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.