Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,490.00 | 4,595.00 | 4,270.00 | 4,375.00 | 4,375.00 | 179,965 |
| 2026-07-16 | 4,585.00 | 4,690.00 | 4,540.00 | 4,605.00 | 4,605.00 | 156,266 |
| 2026-07-15 | 4,510.00 | 4,675.00 | 4,510.00 | 4,605.00 | 4,605.00 | 184,943 |
| 2026-07-14 | 4,510.00 | 4,600.00 | 4,350.00 | 4,475.00 | 4,475.00 | 318,041 |
| 2026-07-13 | 4,760.00 | 4,890.00 | 4,500.00 | 4,590.00 | 4,590.00 | 238,397 |
| 2026-07-10 | 4,690.00 | 4,920.00 | 4,690.00 | 4,760.00 | 4,760.00 | 312,368 |
| 2026-07-09 | 4,530.00 | 4,810.00 | 4,530.00 | 4,685.00 | 4,685.00 | 219,939 |
| 2026-07-08 | 4,925.00 | 4,925.00 | 4,600.00 | 4,690.00 | 4,690.00 | 431,044 |
| 2026-07-07 | 4,945.00 | 5,050.00 | 4,815.00 | 4,950.00 | 4,950.00 | 299,489 |
| 2026-07-06 | 5,050.00 | 5,080.00 | 4,880.00 | 4,950.00 | 4,950.00 | 276,334 |
| 2026-07-03 | 5,060.00 | 5,080.00 | 4,750.00 | 5,030.00 | 5,030.00 | 387,424 |
| 2026-07-02 | 5,000.00 | 5,100.00 | 4,890.00 | 5,050.00 | 5,050.00 | 336,107 |
| 2026-07-01 | 5,150.00 | 5,240.00 | 5,010.00 | 5,150.00 | 5,150.00 | 311,510 |
| 2026-06-30 | 5,220.00 | 5,300.00 | 5,000.00 | 5,150.00 | 5,150.00 | 371,847 |
| 2026-06-29 | 4,855.00 | 5,270.00 | 4,855.00 | 5,240.00 | 5,240.00 | 538,815 |
| 2026-06-26 | 5,080.00 | 5,200.00 | 4,870.00 | 4,995.00 | 4,995.00 | 738,114 |
| 2026-06-25 | 5,280.00 | 5,420.00 | 5,090.00 | 5,100.00 | 5,100.00 | 916,532 |
| 2026-06-24 | 5,180.00 | 5,650.00 | 5,150.00 | 5,290.00 | 5,290.00 | 2,322,746 |
| 2026-06-23 | 5,230.00 | 6,390.00 | 5,100.00 | 5,210.00 | 5,210.00 | 15,737,048 |
| 2026-06-22 | 5,310.00 | 5,700.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1,751,048 |
| 2026-06-19 | 5,830.00 | 5,910.00 | 5,330.00 | 5,500.00 | 5,500.00 | 1,494,956 |
| 2026-06-18 | 6,480.00 | 6,630.00 | 5,930.00 | 5,950.00 | 5,950.00 | 4,293,377 |
| 2026-06-17 | 5,760.00 | 7,090.00 | 5,760.00 | 6,580.00 | 6,580.00 | 16,709,573 |
| 2026-06-16 | 5,680.00 | 5,720.00 | 5,520.00 | 5,610.00 | 5,610.00 | 264,696 |
| 2026-06-15 | 5,760.00 | 5,850.00 | 5,510.00 | 5,670.00 | 5,670.00 | 454,478 |
| 2026-06-12 | 5,350.00 | 5,720.00 | 5,350.00 | 5,610.00 | 5,610.00 | 467,547 |
| 2026-06-11 | 5,010.00 | 5,210.00 | 4,920.00 | 5,190.00 | 5,190.00 | 195,986 |
| 2026-06-10 | 5,070.00 | 5,360.00 | 4,985.00 | 5,160.00 | 5,160.00 | 491 |
| 2026-06-09 | 5,090.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,120.00 | 338,342 |
| 2026-06-08 | 5,020.00 | 5,100.00 | 4,815.00 | 5,070.00 | 5,070.00 | 531,156 |
| 2026-06-05 | 5,560.00 | 5,560.00 | 5,240.00 | 5,430.00 | 5,430.00 | 329,893 |
| 2026-06-04 | 5,640.00 | 5,640.00 | 5,410.00 | 5,560.00 | 5,560.00 | 380,539 |
| 2026-06-02 | 5,760.00 | 5,760.00 | 5,500.00 | 5,640.00 | 5,640.00 | 495,592 |
| 2026-06-01 | 5,870.00 | 6,010.00 | 5,640.00 | 5,780.00 | 5,780.00 | 744,965 |
| 2026-05-29 | 6,090.00 | 6,090.00 | 5,770.00 | 5,940.00 | 5,940.00 | 583,615 |
| 2026-05-28 | 6,350.00 | 6,350.00 | 5,850.00 | 6,040.00 | 6,040.00 | 550,481 |
| 2026-05-27 | 6,580.00 | 6,690.00 | 6,190.00 | 6,260.00 | 6,260.00 | 568,584 |
| 2026-05-26 | 6,870.00 | 6,930.00 | 6,400.00 | 6,550.00 | 6,550.00 | 565,847 |
| 2026-05-22 | 6,600.00 | 6,820.00 | 6,590.00 | 6,780.00 | 6,780.00 | 427,990 |
| 2026-05-21 | 6,300.00 | 6,610.00 | 6,270.00 | 6,460.00 | 6,460.00 | 442,058 |
| 2026-05-20 | 6,460.00 | 6,490.00 | 6,000.00 | 6,130.00 | 6,130.00 | 1,019,921 |
| 2026-05-19 | 6,710.00 | 6,760.00 | 6,350.00 | 6,490.00 | 6,490.00 | 729,641 |
| 2026-05-18 | 6,950.00 | 6,970.00 | 6,500.00 | 6,740.00 | 6,740.00 | 737,202 |
| 2026-05-15 | 7,450.00 | 7,670.00 | 6,910.00 | 7,020.00 | 7,020.00 | 1,578,789 |
| 2026-05-14 | 7,260.00 | 7,940.00 | 7,100.00 | 7,360.00 | 7,360.00 | 2,437,620 |
| 2026-05-13 | 7,120.00 | 8,030.00 | 7,050.00 | 7,260.00 | 7,260.00 | 4,162,677 |
| 2026-05-12 | 7,730.00 | 7,770.00 | 7,070.00 | 7,200.00 | 7,200.00 | 1,868,153 |
| 2026-05-11 | 8,280.00 | 8,410.00 | 7,650.00 | 7,730.00 | 7,730.00 | 1,920,881 |
| 2026-05-08 | 8,380.00 | 9,000.00 | 7,900.00 | 8,270.00 | 8,270.00 | 6,650,339 |
| 2026-05-07 | 7,780.00 | 9,490.00 | 7,420.00 | 8,110.00 | 8,110.00 | 20,318,481 |
| 2026-05-06 | 8,300.00 | 8,300.00 | 7,530.00 | 7,780.00 | 7,780.00 | 2,564,260 |
| 2026-05-04 | 8,410.00 | 8,850.00 | 8,030.00 | 8,110.00 | 8,110.00 | 3,880,913 |
| 2026-04-30 | 9,010.00 | 9,030.00 | 8,110.00 | 8,390.00 | 8,390.00 | 4,841,334 |
| 2026-04-29 | 9,330.00 | 10,500.00 | 8,750.00 | 9,010.00 | 9,010.00 | 17,852,272 |
| 2026-04-28 | 7,320.00 | 9,130.00 | 7,320.00 | 9,130.00 | 9,130.00 | 16,475,098 |
| 2026-04-27 | 5,560.00 | 7,030.00 | 5,460.00 | 7,030.00 | 7,030.00 | 9,218,550 |
| 2026-04-24 | 5,190.00 | 5,700.00 | 4,930.00 | 5,410.00 | 5,410.00 | 2,619,721 |
| 2026-04-23 | 5,650.00 | 5,660.00 | 5,090.00 | 5,090.00 | 5,090.00 | 2,691,418 |
| 2026-04-22 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-21 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
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.