Posco C&C Stl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-02	41,200,000.00	41,200,000.00	41,200,000.00	41,200,000.00	3,694,728.26	0
2023-03-31	38,150.00	44,400.00	38,100.00	41,200.00	3,694.73	8,435,710
2023-03-30	41,800.00	41,800.00	39,000.00	39,100.00	3,506.40	1,835,270
2023-03-29	40,900.00	41,800.00	37,550.00	41,450.00	3,717.15	3,916,310
2023-03-28	34,950.00	44,250.00	34,800.00	41,500.00	3,721.63	18,745,780
2023-03-27	32,700.00	37,450.00	32,700.00	34,950.00	3,134.24	3,239,240
2023-03-26	32,550,000.00	32,550,000.00	32,550,000.00	32,550,000.00	2,919,014.68	0
2023-03-24	33,000.00	33,100.00	31,850.00	32,550.00	2,919.01	232,600
2023-03-23	33,800.00	33,800.00	32,750.00	32,850.00	2,945.92	487,160
2023-03-22	33,800.00	34,400.00	33,600.00	34,000.00	3,049.05	222,820
2023-03-21	33,600.00	34,300.00	33,300.00	33,700.00	3,022.14	241,540
2023-03-20	33,100.00	33,850.00	33,100.00	33,300.00	2,986.27	217,640
2023-03-17	34,200.00	34,350.00	33,250.00	33,600.00	3,013.18	231,140
2023-03-16	33,100.00	35,500.00	33,100.00	33,800.00	3,031.11	360,620
2023-03-15	34,700.00	34,850.00	33,600.00	33,700.00	3,022.14	232,980
2023-03-14	35,200.00	35,300.00	34,000.00	34,000.00	3,049.05	293,800
2023-03-13	34,900.00	36,200.00	34,100.00	35,950.00	3,223.92	264,170
2023-03-10	35,100.00	35,600.00	34,800.00	35,600.00	3,192.53	281,730
2023-03-09	36,350.00	36,650.00	35,600.00	35,850.00	3,214.95	255,710
2023-03-08	37,300.00	37,800.00	36,300.00	36,450.00	3,268.76	562,030
2023-03-07	36,700.00	38,300.00	36,000.00	37,250.00	3,340.50	1,201,490
2023-03-06	36,000.00	37,050.00	35,450.00	36,750.00	3,295.66	1,175,090
2023-03-05	36,150,000.00	36,150,000.00	36,150,000.00	36,150,000.00	3,241,855.02	0
2023-03-03	36,800.00	36,800.00	35,700.00	36,150.00	3,241.86	467,300
2023-03-02	34,550.00	36,700.00	34,500.00	35,700.00	3,201.50	798,990
2023-02-28	35,250.00	35,250.00	34,200.00	34,550.00	3,098.37	172,690
2023-02-27	34,000.00	34,950.00	33,800.00	34,600.00	3,102.85	212,900
2023-02-26	34,500,000.00	34,500,000.00	34,500,000.00	34,500,000.00	3,093,886.53	0
2023-02-24	35,500.00	35,750.00	34,250.00	34,500.00	3,093.89	6,490
2023-02-23	35,900.00	36,100.00	34,800.00	35,500.00	3,183.56	5,270
2023-02-22	35,500.00	36,950.00	35,150.00	35,850.00	3,214.95	1,390
2023-02-21	37,600.00	37,700.00	36,250.00	36,450.00	3,268.76	6,250
2023-02-20	36,300.00	37,300.00	36,050.00	36,650.00	3,286.69	44,400
2023-02-17	35,600.00	36,200.00	35,100.00	35,650.00	3,197.02	6,110
2023-02-16	33,950.00	35,600.00	33,950.00	35,250.00	3,161.14	7,840
2023-02-15	33,650.00	35,100.00	33,100.00	33,650.00	3,017.66	16,410
2023-02-14	33,400.00	33,800.00	33,100.00	33,450.00	2,999.72	8,300
2023-02-13	33,350.00	33,400.00	32,850.00	33,050.00	2,963.85	132,610
2023-02-10	34,200.00	34,200.00	33,200.00	33,200.00	2,977.31	8,290
2023-02-09	34,200.00	34,600.00	34,050.00	34,400.00	3,084.92	190
2023-02-08	34,800.00	34,800.00	34,250.00	34,450.00	3,089.40	1,990
2023-02-07	34,400.00	34,700.00	34,300.00	34,550.00	3,098.37	1,190
2023-02-06	34,750.00	35,250.00	34,450.00	34,550.00	3,098.37	40
2023-02-03	34,850.00	35,400.00	34,750.00	35,150.00	3,152.18	3,390
2023-02-02	35,450.00	35,450.00	34,500.00	34,850.00	3,125.27	5,150
2023-02-01	34,800.00	35,800.00	34,500.00	34,550.00	3,098.37	7,620
2023-01-31	37,000.00	37,200.00	34,350.00	34,400.00	3,084.92	19,640
2023-01-30	35,100.00	35,100.00	34,000.00	35,000.00	3,138.73	220,640
2023-01-29	35,000,000.00	35,000,000.00	35,000,000.00	35,000,000.00	3,138,725.47	0
2023-01-27	35,500.00	35,500.00	34,650.00	35,000.00	3,138.73	3,210
2023-01-26	34,700.00	35,450.00	34,600.00	35,150.00	3,152.18	5,370
2023-01-25	34,850.00	35,250.00	34,500.00	34,600.00	3,102.85	870
2023-01-20	33,900.00	35,100.00	33,600.00	34,600.00	3,102.85	249,910
2023-01-19	33,400.00	33,900.00	33,200.00	33,800.00	3,031.11	117,110
2023-01-18	34,350.00	34,550.00	33,650.00	33,750.00	3,026.63	187,380
2023-01-17	34,900.00	35,300.00	34,300.00	34,550.00	3,098.37	223,570
2023-01-16	34,950.00	35,300.00	34,600.00	34,650.00	3,107.34	290,300
2023-01-15	34,850,000.00	34,850,000.00	34,850,000.00	34,850,000.00	3,125,273.79	0
2023-01-13	35,200.00	35,200.00	34,500.00	34,850.00	3,125.27	286,830
2023-01-12	34,400.00	34,800.00	34,050.00	34,500.00	3,093.89	295,990

← NewerPage 16 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.