Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 34,100.00 | 34,950.00 | 33,950.00 | 34,000.00 | 3,049.05 | 401,490 |
| 2023-01-10 | 33,750.00 | 34,150.00 | 33,450.00 | 34,000.00 | 3,049.05 | 275,520 |
| 2023-01-09 | 32,800.00 | 34,000.00 | 31,950.00 | 33,750.00 | 3,026.63 | 450,960 |
| 2023-01-06 | 31,850.00 | 32,800.00 | 31,600.00 | 32,400.00 | 2,905.56 | 269,110 |
| 2023-01-05 | 32,650.00 | 33,000.00 | 31,400.00 | 31,800.00 | 2,851.76 | 332,050 |
| 2023-01-04 | 31,400.00 | 32,800.00 | 31,050.00 | 32,550.00 | 2,919.01 | 271,040 |
| 2023-01-03 | 31,350.00 | 31,800.00 | 29,950.00 | 31,600.00 | 2,833.82 | 296,100 |
| 2023-01-02 | 32,150.00 | 32,650.00 | 31,000.00 | 31,300.00 | 2,806.92 | 294,110 |
| 2022-12-29 | 33,000.00 | 33,000.00 | 31,500.00 | 32,200.00 | 2,887.63 | 694,380 |
| 2022-12-28 | 34,100.00 | 34,250.00 | 33,000.00 | 33,150.00 | 2,972.82 | 361,860 |
| 2022-12-27 | 34,250.00 | 34,800.00 | 33,950.00 | 34,450.00 | 3,010.93 | 419,160 |
| 2022-12-26 | 35,450.00 | 35,550.00 | 33,950.00 | 34,000.00 | 2,971.60 | 774,410 |
| 2022-12-25 | 35,950,000.00 | 35,950,000.00 | 35,950,000.00 | 35,950,000.00 | 3,142,034.70 | 0 |
| 2022-12-23 | 34,600.00 | 36,750.00 | 33,600.00 | 35,950.00 | 3,142.03 | 1,145,410 |
| 2022-12-22 | 36,450.00 | 37,000.00 | 35,100.00 | 35,100.00 | 3,067.74 | 1,689,810 |
| 2022-12-21 | 34,250.00 | 39,450.00 | 34,050.00 | 35,600.00 | 3,111.44 | 7,526,060 |
| 2022-12-20 | 34,500.00 | 34,650.00 | 32,800.00 | 33,250.00 | 2,906.05 | 558,990 |
| 2022-12-19 | 33,850.00 | 35,200.00 | 33,650.00 | 34,650.00 | 3,028.41 | 585,580 |
| 2022-12-18 | 33,850,000.00 | 33,850,000.00 | 33,850,000.00 | 33,850,000.00 | 2,958,494.42 | 0 |
| 2022-12-16 | 33,350.00 | 34,250.00 | 33,300.00 | 33,850.00 | 2,958.49 | 475,200 |
| 2022-12-15 | 34,850.00 | 35,250.00 | 33,800.00 | 33,900.00 | 2,962.86 | 636,130 |
| 2022-12-14 | 35,150.00 | 35,550.00 | 34,850.00 | 34,900.00 | 3,050.26 | 663,240 |
| 2022-12-13 | 36,400.00 | 36,950.00 | 34,800.00 | 35,050.00 | 3,063.37 | 871,450 |
| 2022-12-12 | 36,200.00 | 37,050.00 | 36,000.00 | 36,100.00 | 3,155.14 | 733,910 |
| 2022-12-09 | 36,700.00 | 36,850.00 | 35,600.00 | 36,400.00 | 3,181.36 | 837,060 |
| 2022-12-08 | 38,800.00 | 39,000.00 | 36,200.00 | 36,700.00 | 3,207.58 | 1,637,180 |
| 2022-12-07 | 39,000.00 | 39,400.00 | 38,550.00 | 39,100.00 | 3,417.35 | 1,061,140 |
| 2022-12-06 | 41,450.00 | 41,450.00 | 39,500.00 | 39,900.00 | 3,487.27 | 1,510,130 |
| 2022-12-05 | 41,750.00 | 43,050.00 | 40,700.00 | 42,500.00 | 3,714.51 | 2,452,230 |
| 2022-12-04 | 41,800,000.00 | 41,800,000.00 | 41,800,000.00 | 41,800,000.00 | 3,653,325.46 | 0 |
| 2022-12-02 | 45,400.00 | 48,450.00 | 41,600.00 | 41,800.00 | 3,653.33 | 5,866,340 |
| 2022-12-01 | 39,400.00 | 49,700.00 | 38,850.00 | 44,900.00 | 3,924.27 | 27,525,720 |
| 2022-11-30 | 30,350.00 | 40,000.00 | 30,300.00 | 40,000.00 | 3,496.01 | 11,630,820 |
| 2022-11-29 | 29,400.00 | 31,450.00 | 29,100.00 | 30,800.00 | 2,691.92 | 439,240 |
| 2022-11-28 | 29,800.00 | 31,650.00 | 28,900.00 | 29,450.00 | 2,573.93 | 484,380 |
| 2022-11-25 | 29,750.00 | 30,000.00 | 29,700.00 | 29,800.00 | 2,604.52 | 67,700 |
| 2022-11-24 | 29,300.00 | 29,800.00 | 29,250.00 | 29,800.00 | 2,604.52 | 70,930 |
| 2022-11-23 | 29,350.00 | 29,850.00 | 29,000.00 | 29,300.00 | 2,560.82 | 75,830 |
| 2022-11-22 | 28,950.00 | 29,250.00 | 28,500.00 | 29,200.00 | 2,552.08 | 73,620 |
| 2022-11-21 | 29,350.00 | 29,400.00 | 28,700.00 | 29,000.00 | 2,534.60 | 89,760 |
| 2022-11-18 | 29,800.00 | 30,300.00 | 29,500.00 | 29,600.00 | 2,587.04 | 95,830 |
| 2022-11-17 | 30,250.00 | 30,250.00 | 29,550.00 | 29,800.00 | 2,604.52 | 93,880 |
| 2022-11-16 | 31,000.00 | 31,000.00 | 29,750.00 | 30,250.00 | 2,643.85 | 140,490 |
| 2022-11-15 | 31,000.00 | 31,000.00 | 30,250.00 | 30,650.00 | 2,678.81 | 106,760 |
| 2022-11-14 | 30,000.00 | 31,000.00 | 29,850.00 | 30,600.00 | 2,674.44 | 326,780 |
| 2022-11-11 | 29,800.00 | 30,300.00 | 29,500.00 | 29,700.00 | 2,595.78 | 192,600 |
| 2022-11-10 | 29,150.00 | 29,550.00 | 28,700.00 | 29,250.00 | 2,556.45 | 94,620 |
| 2022-11-09 | 29,300.00 | 29,700.00 | 29,200.00 | 29,350.00 | 2,565.19 | 136,400 |
| 2022-11-08 | 29,550.00 | 29,800.00 | 28,800.00 | 29,250.00 | 2,556.45 | 157,590 |
| 2022-11-07 | 28,300.00 | 29,400.00 | 28,100.00 | 29,200.00 | 2,552.08 | 211,920 |
| 2022-11-04 | 28,050.00 | 28,500.00 | 27,100.00 | 28,000.00 | 2,447.20 | 86,720 |
| 2022-11-03 | 28,000.00 | 28,200.00 | 27,350.00 | 28,050.00 | 2,451.57 | 76,760 |
| 2022-11-02 | 27,450.00 | 29,250.00 | 27,450.00 | 28,250.00 | 2,469.05 | 260,150 |
| 2022-11-01 | 26,850.00 | 27,850.00 | 26,750.00 | 27,750.00 | 2,425.35 | 103,070 |
| 2022-10-31 | 27,200.00 | 27,200.00 | 26,750.00 | 27,000.00 | 2,359.80 | 95,750 |
| 2022-10-28 | 27,350.00 | 27,350.00 | 26,600.00 | 26,750.00 | 2,337.95 | 114,090 |
| 2022-10-27 | 26,500.00 | 27,500.00 | 26,500.00 | 27,200.00 | 2,377.28 | 163,490 |
| 2022-10-26 | 27,050.00 | 27,550.00 | 26,600.00 | 26,650.00 | 2,329.21 | 137,790 |
| 2022-10-25 | 27,750.00 | 27,900.00 | 26,650.00 | 27,000.00 | 2,359.80 | 89,530 |
| 2022-10-24 | 28,850.00 | 28,850.00 | 27,600.00 | 27,600.00 | 2,412.24 | 135,560 |
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.