Posco C&C Stl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	38,600.00	38,600.00	37,100.00	37,100.00	3,242.54	808,720
2022-07-28	34,100.00	39,650.00	34,100.00	37,350.00	3,264.39	3,858,670
2022-07-27	33,650.00	34,200.00	33,600.00	34,000.00	2,971.60	94,160
2022-07-26	34,000.00	34,200.00	33,800.00	34,000.00	2,971.60	81,770
2022-07-25	34,100.00	34,350.00	33,600.00	34,000.00	2,971.60	95,920
2022-07-22	34,700.00	34,900.00	34,100.00	34,100.00	2,980.34	168,570
2022-07-21	34,550.00	35,250.00	34,100.00	34,700.00	3,032.78	264,500
2022-07-20	35,250.00	35,250.00	34,100.00	34,550.00	3,019.67	350,120
2022-07-19	32,700.00	33,850.00	32,400.00	33,800.00	2,954.12	232,510
2022-07-18	32,400.00	33,000.00	32,250.00	32,700.00	2,857.98	228,480
2022-07-15	32,650.00	33,100.00	31,950.00	32,050.00	2,801.17	202,060
2022-07-14	32,750.00	33,200.00	32,500.00	32,550.00	2,844.87	311,990
2022-07-13	31,850.00	39,400.00	31,650.00	33,250.00	2,906.05	2,174,000
2022-07-12	33,000.00	33,000.00	31,850.00	32,100.00	2,805.54	144,150
2022-07-11	33,500.00	33,900.00	32,850.00	33,000.00	2,884.20	153,790
2022-07-10	33,450,000.00	33,450,000.00	33,450,000.00	33,450,000.00	2,923,534.37	0
2022-07-08	33,200.00	34,000.00	33,000.00	33,450.00	2,923.53	138,440
2022-07-07	33,500.00	33,500.00	32,350.00	32,900.00	2,875.46	293,620
2022-07-06	33,750.00	34,200.00	33,050.00	33,300.00	2,910.42	93,720
2022-07-05	32,000.00	34,050.00	32,000.00	33,600.00	2,936.64	177,870
2022-07-04	32,950.00	32,950.00	31,250.00	31,850.00	2,783.69	132,620
2022-07-01	33,100.00	33,850.00	32,100.00	32,500.00	2,840.50	101,660
2022-06-30	34,850.00	34,850.00	33,000.00	33,100.00	2,892.94	201,280
2022-06-29	34,000.00	34,650.00	33,450.00	34,500.00	3,015.30	113,730
2022-06-28	34,100.00	35,050.00	34,050.00	34,400.00	3,006.56	128,060
2022-06-27	33,000.00	34,250.00	32,500.00	34,100.00	2,980.34	178,260
2022-06-24	31,450.00	32,900.00	31,100.00	32,800.00	2,866.72	327,420
2022-06-23	32,950.00	33,050.00	31,100.00	31,450.00	2,748.73	322,860
2022-06-22	35,300.00	35,800.00	32,850.00	32,850.00	2,871.09	316,000
2022-06-21	34,100.00	35,400.00	34,000.00	34,900.00	3,050.26	283,010
2022-06-20	37,250.00	37,400.00	34,000.00	34,500.00	3,015.30	385,350
2022-06-17	37,500.00	37,550.00	36,300.00	37,150.00	3,246.91	231,740
2022-06-16	38,000.00	39,300.00	38,000.00	38,000.00	3,321.20	267,580
2022-06-15	38,500.00	39,250.00	37,300.00	37,500.00	3,277.50	245,800
2022-06-14	39,550.00	40,050.00	37,950.00	39,100.00	3,417.35	465,820
2022-06-13	43,500.00	43,600.00	40,650.00	40,750.00	3,561.56	496,950
2022-06-10	44,700.00	45,000.00	44,200.00	44,450.00	3,884.94	104,760
2022-06-09	45,100.00	45,400.00	44,850.00	45,100.00	3,941.75	102,270
2022-06-08	45,600.00	45,800.00	45,150.00	45,400.00	3,967.97	91,550
2022-06-07	46,100.00	46,500.00	45,100.00	45,500.00	3,976.71	127,720
2022-06-03	46,400.00	47,900.00	45,900.00	46,100.00	4,029.15	191,170
2022-06-02	46,000.00	46,550.00	45,850.00	45,900.00	4,011.67	139,400
2022-05-31	46,000.00	46,400.00	45,550.00	45,950.00	4,016.04	100,760
2022-05-30	45,600.00	46,250.00	45,600.00	45,700.00	3,994.19	103,170
2022-05-27	45,700.00	45,800.00	45,450.00	45,500.00	3,976.71	63,150
2022-05-26	46,700.00	47,000.00	45,100.00	45,300.00	3,959.23	211,920
2022-05-25	45,200.00	45,450.00	44,700.00	45,000.00	3,933.01	171,250
2022-05-24	45,750.00	46,250.00	45,200.00	45,200.00	3,950.49	72,350
2022-05-23	46,200.00	46,300.00	45,500.00	45,700.00	3,994.19	122,110
2022-05-20	45,500.00	47,050.00	45,500.00	46,200.00	4,037.89	264,790
2022-05-19	45,100.00	45,200.00	44,600.00	44,800.00	3,915.53	235,860
2022-05-18	47,250.00	47,600.00	46,050.00	46,250.00	4,042.26	186,740
2022-05-17	46,700.00	47,450.00	46,700.00	47,000.00	4,107.81	97,740
2022-05-16	46,300.00	47,000.00	46,300.00	46,750.00	4,085.96	89,650
2022-05-13	45,300.00	46,600.00	45,000.00	46,250.00	4,042.26	121,760
2022-05-12	46,600.00	46,700.00	45,000.00	45,000.00	3,933.01	264,730
2022-05-11	46,700.00	47,000.00	46,500.00	46,700.00	4,081.59	104,350
2022-05-10	47,000.00	47,350.00	45,000.00	46,700.00	4,081.59	308,080
2022-05-09	49,900,000.00	50,100,000.00	48,000,000.00	48,000,000.00	4,195,206.27	33,226
2022-05-06	49,750.00	51,000.00	49,750.00	50,200.00	4,387.49	228,960

← NewerPage 19 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.