Posco C&C Stl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	44,850.00	45,250.00	44,500.00	45,000.00	3,933.01	261,010
2022-02-15	44,350.00	45,250.00	43,600.00	43,800.00	3,828.13	284,370
2022-02-14	46,200.00	46,500.00	44,750.00	44,800.00	3,915.53	470,470
2022-02-13	47,100,000.00	47,100,000.00	47,100,000.00	47,100,000.00	4,116,546.16	0
2022-02-11	46,050.00	47,750.00	46,050.00	47,100.00	4,116.55	287,710
2022-02-10	48,100.00	48,200.00	46,800.00	46,900.00	4,099.07	340,250
2022-02-09	46,700.00	46,700.00	46,700.00	46,700.00	4,081.59	0
2022-02-08	46,700.00	46,700.00	46,700.00	46,700.00	4,081.59	0
2022-02-07	48,100.00	48,100.00	46,500.00	46,700.00	4,081.59	407,550
2022-02-04	47,750.00	48,200.00	47,450.00	47,800.00	4,177.73	745,920
2022-02-03	50,500.00	51,200.00	48,150.00	48,200.00	4,212.69	1,385,640
2022-01-28	53,500.00	58,000.00	49,700.00	50,200.00	4,387.49	1,749,680
2022-01-27	54,000.00	54,400.00	52,500.00	53,000.00	4,632.21	350,740
2022-01-26	52,500.00	52,500.00	52,500.00	52,500.00	4,588.51	0
2022-01-25	53,100.00	54,600.00	51,900.00	52,500.00	4,588.51	535,700
2022-01-24	55,200.00	55,600.00	51,900.00	53,100.00	4,640.95	448,660
2022-01-23	55,900,000.00	55,900,000.00	55,900,000.00	55,900,000.00	4,885,667.31	0
2022-01-21	57,000.00	57,500.00	55,800.00	55,900.00	4,885.67	177,240
2022-01-20	55,700.00	57,800.00	55,700.00	57,100.00	4,990.55	212,450
2022-01-19	54,600.00	56,800.00	54,200.00	55,700.00	4,868.19	263,470
2022-01-18	56,900.00	56,900.00	54,900.00	55,500.00	4,850.71	340,770
2022-01-17	58,200.00	58,200.00	56,600.00	56,900.00	4,973.07	283,880
2022-01-14	59,400.00	59,900.00	58,100.00	58,200.00	5,086.69	330,780
2022-01-13	60,500.00	61,800.00	59,600.00	60,100.00	5,252.75	973,060
2022-01-12	58,000.00	59,600.00	57,300.00	59,600.00	5,209.05	574,190
2022-01-11	58,000.00	58,500.00	57,000.00	57,500.00	5,025.51	310,420
2022-01-10	59,300.00	60,900.00	57,400.00	58,000.00	5,069.21	534,110
2022-01-07	59,700.00	60,600.00	58,100.00	59,600.00	5,209.05	526,520
2022-01-06	59,200.00	61,200.00	57,800.00	59,700.00	5,217.79	1,243,110
2022-01-05	58,400.00	60,000.00	58,000.00	59,200.00	5,174.09	960,090
2022-01-04	56,500.00	58,700.00	55,800.00	58,100.00	5,077.95	735,100
2022-01-03	55,000,000.00	56,500,000.00	55,000,000.00	56,200,000.00	4,911,887.34	23,249
2021-12-30	55,600.00	56,300.00	55,000.00	55,000.00	4,807.01	139,690
2021-12-29	55,000.00	56,000.00	55,000.00	55,600.00	4,859.45	166,570
2021-12-28	55,400.00	56,400.00	55,100.00	56,000.00	4,807.01	259,350
2021-12-27	55,300.00	55,600.00	55,100.00	55,400.00	4,755.50	140,630
2021-12-26	55,300,000.00	55,300,000.00	55,300,000.00	55,300,000.00	4,746,919.60	0
2021-12-24	55,400.00	55,800.00	54,800.00	55,300.00	4,746.92	118,870
2021-12-23	54,600.00	55,900.00	54,600.00	55,300.00	4,746.92	93,310
2021-12-22	55,200.00	55,500.00	54,800.00	55,000.00	4,721.17	102,780
2021-12-21	55,500.00	55,500.00	54,500.00	54,800.00	4,704.00	218,690
2021-12-20	56,300.00	56,500.00	54,800.00	55,500.00	4,764.09	229,370
2021-12-19	56,300,000.00	56,300,000.00	56,300,000.00	56,300,000.00	4,832,759.01	0
2021-12-17	55,600.00	57,200.00	55,400.00	56,300.00	4,832.76	302,480
2021-12-16	55,800.00	58,600.00	55,400.00	55,600.00	4,772.67	585,750
2021-12-15	56,200.00	56,200.00	54,800.00	55,400.00	4,755.50	218,860
2021-12-14	57,500.00	57,500.00	55,800.00	56,200.00	4,824.18	243,440
2021-12-13	55,500.00	58,100.00	55,500.00	56,200.00	4,824.18	622,090
2021-12-10	55,200.00	55,700.00	54,900.00	55,400.00	4,755.50	183,950
2021-12-09	55,300.00	55,600.00	54,900.00	55,400.00	4,755.50	154,410
2021-12-08	56,000.00	56,200.00	54,900.00	54,900.00	4,712.58	243,550
2021-12-07	55,900.00	56,200.00	55,000.00	55,300.00	4,746.92	185,700
2021-12-06	55,000.00	56,200.00	54,000.00	55,500.00	4,764.09	250,130
2021-12-03	55,300.00	55,500.00	54,200.00	55,200.00	4,738.34	349,930
2021-12-02	52,900.00	55,200.00	52,200.00	54,800.00	4,704.00	535,650
2021-12-01	51,500.00	55,200.00	51,500.00	53,100.00	4,558.07	611,430
2021-11-30	54,300.00	54,900.00	52,000.00	52,000.00	4,463.65	286,040
2021-11-29	52,600.00	54,800.00	52,500.00	54,000.00	4,635.33	556,780
2021-11-26	57,600.00	57,600.00	56,000.00	56,300.00	4,832.76	476,170
2021-11-25	59,400.00	59,400.00	57,500.00	57,700.00	4,952.93	361,950

← NewerPage 21 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.