Posco C&C Stl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	28,150.00	28,800.00	27,800.00	27,800.00	2,429.72	74,460
2022-10-20	28,850.00	29,300.00	28,550.00	28,800.00	2,517.12	51,450
2022-10-19	29,600.00	29,600.00	28,650.00	29,150.00	2,547.71	149,760
2022-10-18	28,050.00	30,550.00	27,650.00	29,000.00	2,534.60	266,730
2022-10-17	26,500.00	27,850.00	26,150.00	27,650.00	2,416.61	98,790
2022-10-16	26,950,000.00	26,950,000.00	26,950,000.00	26,950,000.00	2,355,433.52	0
2022-10-14	26,950.00	27,500.00	26,500.00	26,950.00	2,355.43	198,610
2022-10-13	26,600.00	27,800.00	26,200.00	26,200.00	2,289.88	266,600
2022-10-12	26,500.00	27,100.00	26,150.00	27,050.00	2,364.17	138,740
2022-10-11	28,000.00	28,050.00	26,600.00	26,850.00	2,346.69	225,240
2022-10-10	28,600,000.00	28,600,000.00	28,600,000.00	28,600,000.00	2,499,643.74	0
2022-10-07	28,850.00	29,000.00	28,550.00	28,600.00	2,499.64	109,430
2022-10-06	28,200.00	29,000.00	28,200.00	28,950.00	2,530.23	96,080
2022-10-05	29,300.00	29,800.00	28,350.00	28,350.00	2,477.79	127,910
2022-10-04	28,300.00	29,200.00	28,050.00	29,200.00	2,552.08	99,870
2022-09-30	27,750.00	28,800.00	27,550.00	28,050.00	2,451.57	142,390
2022-09-29	29,250.00	30,150.00	28,300.00	28,350.00	2,477.79	239,550
2022-09-28	30,000.00	31,600.00	28,700.00	29,100.00	2,543.34	207,520
2022-09-27	29,350.00	30,050.00	29,050.00	29,850.00	2,608.89	213,400
2022-09-26	31,300.00	31,400.00	29,400.00	29,450.00	2,573.93	390,710
2022-09-23	32,400.00	33,450.00	31,400.00	32,200.00	2,814.28	184,280
2022-09-22	33,000.00	33,000.00	31,500.00	32,450.00	2,836.13	149,400
2022-09-21	33,450.00	34,050.00	33,050.00	33,250.00	2,906.05	93,760
2022-09-20	33,800.00	34,250.00	33,750.00	33,750.00	2,949.75	52,440
2022-09-19	34,550.00	34,850.00	33,700.00	33,700.00	2,945.38	112,900
2022-09-16	35,350.00	36,600.00	34,800.00	35,000.00	3,059.00	175,350
2022-09-15	36,000.00	36,450.00	35,000.00	35,300.00	3,085.22	99,100
2022-09-14	34,700.00	36,000.00	34,250.00	35,450.00	3,098.33	160,800
2022-09-13	34,450.00	36,250.00	34,400.00	36,000.00	3,146.40	281,720
2022-09-08	33,800.00	35,700.00	33,700.00	34,500.00	3,015.30	284,980
2022-09-07	35,100.00	35,100.00	33,200.00	33,800.00	2,954.12	214,440
2022-09-06	35,200.00	35,950.00	35,050.00	35,250.00	3,080.85	92,250
2022-09-05	35,250.00	35,750.00	35,200.00	35,450.00	3,098.33	80,640
2022-09-02	36,250.00	36,300.00	35,600.00	35,600.00	3,111.44	107,450
2022-09-01	37,300.00	37,300.00	35,800.00	35,850.00	3,133.29	195,210
2022-08-31	36,300.00	37,550.00	36,300.00	37,300.00	3,260.02	180,090
2022-08-30	36,250.00	37,400.00	36,250.00	36,700.00	3,207.58	99,160
2022-08-29	36,200.00	36,950.00	36,100.00	36,250.00	3,168.25	159,320
2022-08-26	37,900.00	37,900.00	37,200.00	37,400.00	3,268.76	126,640
2022-08-25	37,300.00	37,900.00	37,050.00	37,400.00	3,268.76	114,480
2022-08-24	37,450.00	38,500.00	36,700.00	37,250.00	3,255.65	189,550
2022-08-23	36,150.00	38,100.00	36,150.00	37,450.00	3,273.13	154,960
2022-08-22	37,950.00	37,950.00	36,900.00	37,050.00	3,238.17	170,520
2022-08-21	38,300,000.00	38,300,000.00	38,300,000.00	38,300,000.00	3,347,425.01	0
2022-08-19	38,700.00	38,750.00	38,000.00	38,300.00	3,347.43	280,200
2022-08-18	38,850.00	39,450.00	38,550.00	38,650.00	3,378.02	225,100
2022-08-17	40,400.00	40,800.00	38,750.00	39,700.00	3,469.79	327,650
2022-08-16	41,350.00	42,000.00	40,400.00	40,400.00	3,530.97	531,210
2022-08-15	40,400,000.00	40,400,000.00	40,400,000.00	40,400,000.00	3,530,965.28	0
2022-08-12	41,300.00	41,300.00	40,100.00	40,400.00	3,530.97	306,620
2022-08-11	40,000.00	40,850.00	39,600.00	40,750.00	3,561.56	490,330
2022-08-10	39,300.00	39,850.00	38,600.00	39,500.00	3,452.31	417,650
2022-08-09	38,700.00	39,500.00	38,500.00	38,700.00	3,382.39	277,950
2022-08-08	38,900.00	39,450.00	38,500.00	38,700.00	3,382.39	244,040
2022-08-07	38,600,000.00	38,600,000.00	38,600,000.00	38,600,000.00	3,373,645.04	0
2022-08-05	38,650.00	38,850.00	38,000.00	38,600.00	3,373.65	340,710
2022-08-04	39,000.00	39,500.00	38,100.00	38,650.00	3,378.02	522,570
2022-08-03	39,950.00	40,900.00	39,000.00	39,000.00	3,408.61	825,440
2022-08-02	39,000.00	43,350.00	39,000.00	39,850.00	3,482.90	3,293,470
2022-08-01	37,600.00	38,800.00	37,300.00	37,800.00	3,303.72	613,180

← NewerPage 18 of 22 · 1,295 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.