Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 51,000,000.00 | 51,000,000.00 | 51,000,000.00 | 51,000,000.00 | 4,457,406.66 | 0 |
| 2022-05-04 | 51,300.00 | 52,300.00 | 50,800.00 | 51,000.00 | 4,457.41 | 237,290 |
| 2022-05-03 | 52,000.00 | 52,400.00 | 51,500.00 | 51,500.00 | 4,501.11 | 163,630 |
| 2022-05-02 | 51,100.00 | 52,000.00 | 51,000.00 | 52,000.00 | 4,544.81 | 213,360 |
| 2022-05-01 | 51,900,000.00 | 51,900,000.00 | 51,900,000.00 | 51,900,000.00 | 4,536,066.78 | 0 |
| 2022-04-29 | 53,300.00 | 53,300.00 | 51,700.00 | 51,900.00 | 4,536.07 | 375,930 |
| 2022-04-28 | 52,000.00 | 54,100.00 | 51,300.00 | 52,700.00 | 4,605.99 | 554,370 |
| 2022-04-27 | 51,000.00 | 52,500.00 | 50,300.00 | 51,700.00 | 4,518.59 | 479,980 |
| 2022-04-26 | 53,000.00 | 53,500.00 | 50,700.00 | 52,600.00 | 4,597.25 | 385,240 |
| 2022-04-25 | 54,200.00 | 54,200.00 | 52,600.00 | 53,000.00 | 4,632.21 | 536,930 |
| 2022-04-24 | 55,100,000.00 | 55,100,000.00 | 55,100,000.00 | 55,100,000.00 | 4,815,747.20 | 0 |
| 2022-04-22 | 54,800.00 | 56,500.00 | 53,800.00 | 55,100.00 | 4,815.75 | 897,590 |
| 2022-04-21 | 56,000.00 | 56,100.00 | 54,000.00 | 54,600.00 | 4,772.05 | 746,820 |
| 2022-04-20 | 52,600.00 | 55,400.00 | 52,100.00 | 55,000.00 | 4,807.01 | 1,132,810 |
| 2022-04-19 | 51,200.00 | 53,000.00 | 50,800.00 | 52,400.00 | 4,579.77 | 473,880 |
| 2022-04-18 | 52,800.00 | 52,800.00 | 51,300.00 | 51,300.00 | 4,483.63 | 266,010 |
| 2022-04-17 | 52,900,000.00 | 52,900,000.00 | 52,900,000.00 | 52,900,000.00 | 4,623,466.91 | 0 |
| 2022-04-15 | 52,100.00 | 53,600.00 | 51,900.00 | 52,900.00 | 4,623.47 | 864,530 |
| 2022-04-14 | 50,700.00 | 52,200.00 | 50,100.00 | 51,200.00 | 4,474.89 | 360,190 |
| 2022-04-13 | 49,100.00 | 51,600.00 | 49,100.00 | 50,700.00 | 4,431.19 | 579,150 |
| 2022-04-12 | 49,850.00 | 49,900.00 | 48,550.00 | 48,850.00 | 4,269.50 | 278,700 |
| 2022-04-11 | 50,700.00 | 51,300.00 | 49,800.00 | 50,200.00 | 4,387.49 | 194,490 |
| 2022-04-08 | 50,400.00 | 51,100.00 | 50,100.00 | 50,600.00 | 4,422.45 | 217,510 |
| 2022-04-07 | 50,000.00 | 51,100.00 | 49,900.00 | 50,100.00 | 4,378.75 | 228,440 |
| 2022-04-06 | 50,000.00 | 51,500.00 | 49,750.00 | 50,200.00 | 4,387.49 | 284,380 |
| 2022-04-05 | 51,500.00 | 51,600.00 | 50,200.00 | 50,400.00 | 4,404.97 | 324,100 |
| 2022-04-04 | 50,800.00 | 51,200.00 | 50,100.00 | 51,000.00 | 4,457.41 | 310,310 |
| 2022-04-03 | 51,400,000.00 | 51,400,000.00 | 51,400,000.00 | 51,400,000.00 | 4,492,366.72 | 0 |
| 2022-04-01 | 52,500.00 | 52,600.00 | 51,400.00 | 51,400.00 | 4,492.37 | 341,750 |
| 2022-03-31 | 51,900.00 | 52,900.00 | 51,800.00 | 52,600.00 | 4,597.25 | 441,830 |
| 2022-03-30 | 52,300.00 | 52,600.00 | 51,500.00 | 51,600.00 | 4,509.85 | 420,190 |
| 2022-03-29 | 53,000.00 | 53,200.00 | 52,000.00 | 52,600.00 | 4,597.25 | 472,760 |
| 2022-03-28 | 52,200.00 | 54,000.00 | 51,300.00 | 52,900.00 | 4,623.47 | 1,043,320 |
| 2022-03-25 | 56,100.00 | 56,200.00 | 52,700.00 | 53,100.00 | 4,640.95 | 1,279,970 |
| 2022-03-24 | 59,200.00 | 59,300.00 | 55,300.00 | 55,400.00 | 4,841.97 | 2,512,620 |
| 2022-03-23 | 50,600.00 | 59,500.00 | 50,500.00 | 57,000.00 | 4,981.81 | 7,869,130 |
| 2022-03-22 | 48,850.00 | 48,850.00 | 48,100.00 | 48,600.00 | 4,247.65 | 282,510 |
| 2022-03-21 | 47,950.00 | 47,950.00 | 47,950.00 | 47,950.00 | 4,190.84 | 0 |
| 2022-03-18 | 48,100.00 | 49,350.00 | 47,800.00 | 47,950.00 | 4,190.84 | 575,500 |
| 2022-03-17 | 48,000.00 | 48,000.00 | 46,950.00 | 47,150.00 | 4,120.92 | 205,780 |
| 2022-03-16 | 46,400.00 | 46,750.00 | 46,200.00 | 46,600.00 | 4,072.85 | 98,020 |
| 2022-03-15 | 47,350.00 | 47,400.00 | 45,900.00 | 46,000.00 | 4,020.41 | 239,580 |
| 2022-03-14 | 47,350.00 | 48,650.00 | 47,050.00 | 47,350.00 | 4,138.40 | 270,990 |
| 2022-03-11 | 47,650.00 | 48,150.00 | 47,000.00 | 47,350.00 | 4,138.40 | 203,740 |
| 2022-03-10 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 4,081.59 | 0 |
| 2022-03-08 | 49,000.00 | 49,450.00 | 46,700.00 | 46,700.00 | 4,081.59 | 493,500 |
| 2022-03-07 | 48,550.00 | 49,550.00 | 47,800.00 | 48,700.00 | 4,256.39 | 530,790 |
| 2022-03-04 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 4,177.73 | 0 |
| 2022-03-03 | 47,150.00 | 48,250.00 | 46,600.00 | 47,800.00 | 4,177.73 | 494,930 |
| 2022-03-02 | 45,750.00 | 46,600.00 | 45,550.00 | 46,550.00 | 4,068.48 | 261,670 |
| 2022-03-01 | 45,550,000.00 | 45,550,000.00 | 45,550,000.00 | 45,550,000.00 | 3,981,075.95 | 0 |
| 2022-02-28 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 3,889.31 | 0 |
| 2022-02-27 | 44,500,000.00 | 44,500,000.00 | 44,500,000.00 | 44,500,000.00 | 3,889,305.82 | 0 |
| 2022-02-25 | 44,750.00 | 45,000.00 | 44,100.00 | 44,500.00 | 3,889.31 | 259,650 |
| 2022-02-24 | 45,200.00 | 45,550.00 | 44,000.00 | 44,250.00 | 3,867.46 | 309,660 |
| 2022-02-23 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 3,959.23 | 0 |
| 2022-02-22 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 3,959.23 | 0 |
| 2022-02-21 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 3,959.23 | 0 |
| 2022-02-18 | 44,000.00 | 45,550.00 | 42,900.00 | 45,300.00 | 3,959.23 | 217,890 |
| 2022-02-17 | 45,100.00 | 45,950.00 | 41,800.00 | 44,900.00 | 3,924.27 | 329,900 |
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.