Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 59,400.00 | 59,400.00 | 57,500.00 | 57,700.00 | 4,952.93 | 361,950 |
| 2021-11-24 | 60,200.00 | 60,400.00 | 58,500.00 | 59,400.00 | 5,098.86 | 704,140 |
| 2021-11-23 | 56,200.00 | 61,800.00 | 56,200.00 | 60,500.00 | 5,193.28 | 2,755,510 |
| 2021-11-22 | 56,000.00 | 56,700.00 | 55,500.00 | 56,100.00 | 4,815.59 | 322,340 |
| 2021-11-21 | 56,000,000.00 | 56,000,000.00 | 56,000,000.00 | 56,000,000.00 | 4,807,007.19 | 0 |
| 2021-11-19 | 55,300.00 | 56,500.00 | 55,300.00 | 56,000.00 | 4,807.01 | 307,560 |
| 2021-11-18 | 56,500.00 | 56,700.00 | 55,000.00 | 55,700.00 | 4,781.26 | 299,230 |
| 2021-11-17 | 57,500.00 | 57,600.00 | 56,200.00 | 56,500.00 | 4,849.93 | 293,150 |
| 2021-11-16 | 57,500.00 | 57,800.00 | 56,800.00 | 56,900.00 | 4,884.26 | 355,630 |
| 2021-11-15 | 56,200.00 | 57,900.00 | 55,800.00 | 56,900.00 | 4,884.26 | 510,030 |
| 2021-11-14 | 55,700,000.00 | 55,700,000.00 | 55,700,000.00 | 55,700,000.00 | 4,781,255.36 | 0 |
| 2021-11-12 | 55,500.00 | 58,500.00 | 54,900.00 | 55,700.00 | 4,781.26 | 478,960 |
| 2021-11-11 | 54,900.00 | 56,100.00 | 54,400.00 | 54,900.00 | 4,712.58 | 224,710 |
| 2021-11-10 | 56,200.00 | 56,900.00 | 55,300.00 | 55,300.00 | 4,746.92 | 299,000 |
| 2021-11-09 | 56,700.00 | 57,600.00 | 56,200.00 | 57,000.00 | 4,892.85 | 219,220 |
| 2021-11-08 | 56,700.00 | 56,700.00 | 55,100.00 | 56,400.00 | 4,841.34 | 298,030 |
| 2021-11-05 | 58,500.00 | 58,500.00 | 56,100.00 | 56,700.00 | 4,867.09 | 424,850 |
| 2021-11-04 | 58,800.00 | 59,500.00 | 57,800.00 | 57,800.00 | 4,961.52 | 343,360 |
| 2021-11-03 | 58,100.00 | 59,500.00 | 58,100.00 | 58,400.00 | 5,013.02 | 418,760 |
| 2021-11-02 | 56,900.00 | 59,700.00 | 56,900.00 | 57,800.00 | 4,961.52 | 686,640 |
| 2021-11-01 | 56,800.00 | 57,600.00 | 56,500.00 | 56,700.00 | 4,867.09 | 359,010 |
| 2021-10-31 | 57,100,000.00 | 57,100,000.00 | 57,100,000.00 | 57,100,000.00 | 4,901,430.54 | 0 |
| 2021-10-29 | 58,000.00 | 58,500.00 | 57,000.00 | 57,100.00 | 4,901.43 | 310,400 |
| 2021-10-28 | 58,800.00 | 58,800.00 | 57,500.00 | 57,700.00 | 4,952.93 | 408,220 |
| 2021-10-27 | 60,000.00 | 60,200.00 | 58,600.00 | 59,000.00 | 5,064.53 | 390,710 |
| 2021-10-26 | 59,800.00 | 60,800.00 | 59,700.00 | 59,900.00 | 5,141.78 | 436,290 |
| 2021-10-25 | 58,700.00 | 60,000.00 | 58,100.00 | 59,800.00 | 5,133.20 | 577,520 |
| 2021-10-24 | 58,900,000.00 | 58,900,000.00 | 58,900,000.00 | 58,900,000.00 | 5,055,941.49 | 0 |
| 2021-10-22 | 60,600.00 | 60,600.00 | 58,800.00 | 58,900.00 | 5,055.94 | 694,210 |
| 2021-10-21 | 61,800.00 | 62,400.00 | 60,100.00 | 60,100.00 | 5,158.95 | 780,750 |
| 2021-10-20 | 62,500.00 | 63,700.00 | 61,000.00 | 61,400.00 | 5,270.54 | 1,240,880 |
| 2021-10-19 | 62,400.00 | 63,300.00 | 61,900.00 | 63,000.00 | 5,407.88 | 1,254,200 |
| 2021-10-18 | 64,200.00 | 64,600.00 | 63,100.00 | 63,300.00 | 5,433.63 | 1,202,720 |
| 2021-10-17 | 64,600,000.00 | 64,600,000.00 | 64,600,000.00 | 64,600,000.00 | 5,545,226.15 | 0 |
| 2021-10-15 | 66,400.00 | 66,700.00 | 63,100.00 | 64,600.00 | 5,545.23 | 2,469,620 |
| 2021-10-14 | 69,500.00 | 69,500.00 | 65,300.00 | 66,400.00 | 5,699.74 | 5,183,660 |
← NewerPage 22 of 22 · 1,296 trading days
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.