Posco C&C Stl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	53,200.00	53,800.00	51,500.00	51,500.00	4,618.41	2,417,220
2023-06-15	56,000.00	61,300.00	52,500.00	53,200.00	4,770.86	13,679,360
2023-06-14	46,900.00	53,600.00	46,400.00	52,000.00	4,663.25	11,380,720
2023-06-13	46,850.00	47,500.00	46,000.00	46,300.00	4,152.09	585,560
2023-06-12	46,950.00	47,800.00	46,200.00	46,550.00	4,174.50	853,480
2023-06-09	47,100.00	47,400.00	46,250.00	46,750.00	4,192.44	610,090
2023-06-08	47,100.00	48,100.00	46,150.00	46,750.00	4,192.44	1,338,520
2023-06-07	46,200.00	47,250.00	45,600.00	46,750.00	4,192.44	1,399,960
2023-06-06	45,250,000.00	45,250,000.00	45,250,000.00	45,250,000.00	4,057,923.64	0
2023-06-05	44,900.00	46,100.00	44,500.00	45,250.00	4,057.92	1,021,440
2023-06-02	42,900.00	44,600.00	42,900.00	44,200.00	3,963.76	754,200
2023-06-01	43,000.00	43,150.00	42,550.00	42,900.00	3,847.18	324,580
2023-05-31	43,500.00	43,500.00	42,700.00	43,100.00	3,865.12	338,930
2023-05-30	44,050.00	44,500.00	42,300.00	43,500.00	3,900.99	798,340
2023-05-29	44,000,000.00	44,000,000.00	44,000,000.00	44,000,000.00	3,945,826.30	0
2023-05-26	45,200.00	45,500.00	43,350.00	44,000.00	3,945.83	716,330
2023-05-25	46,050.00	46,050.00	44,550.00	44,850.00	4,022.05	628,330
2023-05-24	45,150.00	47,100.00	44,800.00	46,050.00	4,129.67	1,292,760
2023-05-23	45,650.00	47,050.00	45,400.00	45,700.00	4,098.28	1,257,730
2023-05-22	44,000.00	45,450.00	43,300.00	45,400.00	4,071.38	759,590
2023-05-21	44,000,000.00	44,000,000.00	44,000,000.00	44,000,000.00	3,945,826.30	0
2023-05-19	45,500.00	45,700.00	43,600.00	44,000.00	3,945.83	998,100
2023-05-18	45,200.00	46,500.00	44,850.00	45,700.00	4,098.28	1,405,260
2023-05-17	43,700.00	44,850.00	43,650.00	44,400.00	3,981.70	464,680
2023-05-16	44,850.00	45,150.00	43,500.00	44,000.00	3,945.83	753,960
2023-05-15	45,250.00	45,300.00	43,850.00	44,850.00	4,022.05	1,030,490
2023-05-14	45,350,000.00	45,350,000.00	45,350,000.00	45,350,000.00	4,066,891.43	0
2023-05-12	47,100.00	47,400.00	45,000.00	45,350.00	4,066.89	1,203,010
2023-05-11	48,200.00	53,000.00	47,000.00	47,500.00	4,259.70	4,941,950
2023-05-10	48,900.00	49,400.00	47,700.00	47,950.00	4,300.05	790,790
2023-05-09	49,700.00	50,600.00	48,050.00	49,250.00	4,416.64	1,463,010
2023-05-08	52,800.00	53,000.00	50,500.00	50,500.00	4,528.73	1,016,490
2023-05-07	52,300,000.00	52,300,000.00	52,300,000.00	52,300,000.00	4,690,152.63	0
2023-05-04	55,300.00	56,100.00	51,700.00	52,300.00	4,690.15	1,522,850
2023-05-03	53,800.00	57,500.00	53,000.00	54,700.00	4,905.38	3,394,920
2023-05-02	52,100.00	54,200.00	51,000.00	53,700.00	4,815.70	2,829,510
2023-05-01	51,900,000.00	51,900,000.00	51,900,000.00	51,900,000.00	4,654,281.48	0
2023-04-28	58,400.00	58,400.00	50,600.00	51,900.00	4,654.28	4,773,240
2023-04-27	54,700.00	58,500.00	53,500.00	57,500.00	5,156.48	4,099,790
2023-04-26	58,900.00	65,100.00	56,000.00	57,700.00	5,174.41	20,478,400
2023-04-25	57,500.00	57,500.00	51,600.00	52,900.00	4,743.96	4,501,240
2023-04-24	59,700.00	62,500.00	56,800.00	57,500.00	5,156.48	3,742,390
2023-04-23	61,400,000.00	61,400,000.00	61,400,000.00	61,400,000.00	5,506,221.25	0
2023-04-21	63,300.00	71,300.00	59,400.00	61,400.00	5,506.22	15,982,250
2023-04-20	63,500.00	65,300.00	60,700.00	62,000.00	5,560.03	6,689,220
2023-04-19	70,700.00	72,800.00	64,500.00	65,900.00	5,909.77	12,304,670
2023-04-18	70,500.00	78,500.00	68,200.00	70,400.00	6,313.32	47,817,530
2023-04-17	49,800.00	60,400.00	49,550.00	60,400.00	5,416.54	11,832,780
2023-04-16	46,500,000.00	46,500,000.00	46,500,000.00	46,500,000.00	4,170,020.98	0
2023-04-14	40,950.00	48,400.00	40,950.00	46,500.00	4,170.02	15,144,230
2023-04-13	40,100.00	41,200.00	39,050.00	40,500.00	3,631.95	951,630
2023-04-12	43,000.00	43,100.00	41,000.00	41,000.00	3,676.79	1,515,500
2023-04-11	40,650.00	43,200.00	39,650.00	41,650.00	3,735.08	2,606,450
2023-04-10	39,100.00	42,300.00	39,100.00	40,250.00	3,609.53	2,809,140
2023-04-09	39,000,000.00	39,000,000.00	39,000,000.00	39,000,000.00	3,497,436.95	0
2023-04-07	39,550.00	40,500.00	38,800.00	39,000.00	3,497.44	792,460
2023-04-06	40,050.00	40,500.00	39,250.00	39,300.00	3,524.34	543,810
2023-04-05	40,800.00	40,950.00	39,500.00	40,000.00	3,587.11	942,540
2023-04-04	42,300.00	42,350.00	39,850.00	40,800.00	3,658.86	1,411,890
2023-04-03	42,100.00	43,300.00	40,750.00	42,500.00	3,811.31	2,907,450

← NewerPage 15 of 22 · 1,289 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.