Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-20 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-17 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-16 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-15 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-14 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-13 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-11 | 48,000,000.00 | 48,000,000.00 | 48,000,000.00 | 48,000,000.00 | 4,800,000.00 | 0 |
| 2026-04-10 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-09 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-08 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 4,800.00 | 0 |
| 2026-04-07 | 48,500.00 | 49,600.00 | 47,450.00 | 48,000.00 | 4,800.00 | 722,060 |
| 2026-04-06 | 48,650.00 | 48,650.00 | 47,500.00 | 48,300.00 | 4,830.00 | 309,410 |
| 2026-04-03 | 47,500.00 | 48,400.00 | 47,050.00 | 47,700.00 | 4,770.00 | 661,180 |
| 2026-04-02 | 47,000.00 | 47,100.00 | 45,650.00 | 46,000.00 | 4,600.00 | 321,750 |
| 2026-04-01 | 45,600.00 | 46,600.00 | 45,600.00 | 46,550.00 | 4,655.00 | 260,320 |
| 2026-03-31 | 45,250.00 | 45,950.00 | 44,650.00 | 45,000.00 | 4,500.00 | 204,160 |
| 2026-03-30 | 45,250.00 | 45,250.00 | 43,650.00 | 45,100.00 | 4,510.00 | 156,280 |
| 2026-03-27 | 45,850.00 | 46,200.00 | 45,100.00 | 45,900.00 | 4,481.50 | 281,810 |
| 2026-03-26 | 45,900.00 | 46,950.00 | 45,550.00 | 45,900.00 | 4,481.50 | 392,940 |
| 2026-03-25 | 44,750.00 | 46,000.00 | 44,750.00 | 45,900.00 | 4,481.50 | 231,500 |
| 2026-03-24 | 45,250.00 | 45,400.00 | 43,800.00 | 44,650.00 | 4,359.45 | 137,360 |
| 2026-03-23 | 45,550.00 | 45,550.00 | 43,800.00 | 44,000.00 | 4,295.99 | 264,020 |
| 2026-03-20 | 44,400.00 | 46,000.00 | 44,400.00 | 45,750.00 | 4,466.85 | 198,030 |
| 2026-03-19 | 45,000.00 | 45,000.00 | 44,000.00 | 44,400.00 | 4,335.05 | 125,920 |
| 2026-03-18 | 45,800.00 | 45,800.00 | 44,800.00 | 45,000.00 | 4,393.63 | 259,710 |
| 2026-03-17 | 45,000.00 | 45,650.00 | 44,750.00 | 45,200.00 | 4,413.15 | 109,050 |
| 2026-03-16 | 46,300.00 | 46,300.00 | 44,600.00 | 44,650.00 | 4,359.45 | 288,480 |
| 2026-03-13 | 45,750.00 | 46,950.00 | 44,950.00 | 45,900.00 | 4,481.50 | 244,500 |
| 2026-03-12 | 45,200.00 | 46,500.00 | 45,100.00 | 46,000.00 | 4,491.26 | 236,970 |
| 2026-03-11 | 45,000.00 | 46,050.00 | 44,550.00 | 45,200.00 | 4,413.15 | 269,320 |
| 2026-03-10 | 44,150.00 | 44,800.00 | 43,600.00 | 44,350.00 | 4,330.16 | 175,720 |
| 2026-03-09 | 43,050.00 | 44,150.00 | 42,800.00 | 43,200.00 | 4,217.88 | 325,490 |
| 2026-03-06 | 43,800.00 | 46,250.00 | 43,600.00 | 45,500.00 | 4,442.45 | 339,000 |
| 2026-03-05 | 43,000.00 | 45,000.00 | 42,550.00 | 44,700.00 | 4,364.34 | 533,070 |
| 2026-03-04 | 45,000.00 | 45,250.00 | 40,150.00 | 40,550.00 | 3,959.15 | 931,770 |
| 2026-03-03 | 46,550.00 | 48,350.00 | 46,000.00 | 46,100.00 | 4,501.03 | 1,052,300 |
| 2026-02-27 | 47,050.00 | 55,800.00 | 45,800.00 | 47,800.00 | 4,667.01 | 8,825,860 |
| 2026-02-26 | 47,700.00 | 48,100.00 | 47,150.00 | 47,600.00 | 4,647.48 | 509,350 |
| 2026-02-25 | 47,950.00 | 48,800.00 | 47,050.00 | 47,650.00 | 4,652.36 | 763,890 |
| 2026-02-24 | 47,600.00 | 49,200.00 | 47,000.00 | 47,800.00 | 4,667.01 | 1,167,000 |
| 2026-02-23 | 46,000.00 | 57,300.00 | 44,450.00 | 48,450.00 | 4,730.47 | 9,156,330 |
| 2026-02-20 | 43,550.00 | 46,500.00 | 43,250.00 | 45,900.00 | 4,481.50 | 893,540 |
| 2026-02-19 | 43,400.00 | 44,250.00 | 43,400.00 | 43,550.00 | 4,252.06 | 278,060 |
| 2026-02-13 | 43,350.00 | 44,000.00 | 42,700.00 | 43,250.00 | 4,222.76 | 390,500 |
| 2026-02-12 | 42,500.00 | 43,500.00 | 42,200.00 | 43,350.00 | 4,232.53 | 407,640 |
| 2026-02-11 | 41,800.00 | 42,550.00 | 41,650.00 | 42,500.00 | 4,149.54 | 201,280 |
| 2026-02-10 | 41,700.00 | 42,150.00 | 41,400.00 | 41,700.00 | 4,071.43 | 121,560 |
| 2026-02-09 | 41,850.00 | 42,000.00 | 41,500.00 | 41,700.00 | 4,071.43 | 168,990 |
| 2026-02-06 | 42,150.00 | 42,150.00 | 40,050.00 | 41,600.00 | 4,061.66 | 288,700 |
| 2026-02-05 | 42,950.00 | 43,450.00 | 42,100.00 | 42,200.00 | 4,120.25 | 337,720 |
| 2026-02-04 | 42,800.00 | 43,400.00 | 42,450.00 | 42,500.00 | 4,149.54 | 344,880 |
| 2026-02-03 | 43,300.00 | 44,300.00 | 41,650.00 | 42,850.00 | 4,183.71 | 1,218,050 |
| 2026-02-02 | 40,550.00 | 41,150.00 | 39,050.00 | 39,800.00 | 3,885.92 | 377,350 |
| 2026-01-30 | 41,450.00 | 41,450.00 | 40,700.00 | 40,750.00 | 3,978.67 | 544,620 |
| 2026-01-29 | 42,750.00 | 42,750.00 | 40,750.00 | 41,450.00 | 4,047.02 | 469,310 |
| 2026-01-28 | 41,850.00 | 42,850.00 | 41,500.00 | 42,600.00 | 4,159.30 | 719,600 |
| 2026-01-27 | 41,300.00 | 41,900.00 | 40,550.00 | 41,500.00 | 4,051.90 | 411,060 |
| 2026-01-26 | 40,900.00 | 41,400.00 | 40,700.00 | 41,350.00 | 4,037.26 | 314,070 |
| 2026-01-23 | 41,050.00 | 42,300.00 | 40,600.00 | 40,850.00 | 3,988.44 | 422,360 |
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.