Posco C&C Stl historical data
| 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 |
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.