Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 40,100.00 | 41,400.00 | 40,100.00 | 40,900.00 | 3,993.32 | 457,320 |
| 2026-01-21 | 41,200.00 | 42,550.00 | 39,550.00 | 40,100.00 | 3,915.21 | 771,530 |
| 2026-01-20 | 41,350.00 | 41,850.00 | 40,750.00 | 41,150.00 | 4,017.73 | 435,620 |
| 2026-01-19 | 39,500.00 | 41,400.00 | 39,500.00 | 41,350.00 | 4,037.26 | 1,081,660 |
| 2026-01-16 | 40,450.00 | 40,950.00 | 38,850.00 | 38,900.00 | 3,798.05 | 595,500 |
| 2026-01-15 | 38,100.00 | 43,900.00 | 38,100.00 | 40,450.00 | 3,949.38 | 5,113,770 |
| 2026-01-14 | 38,350.00 | 38,800.00 | 37,500.00 | 38,000.00 | 3,710.17 | 138,060 |
| 2026-01-13 | 36,800.00 | 38,550.00 | 36,650.00 | 38,400.00 | 3,749.23 | 316,120 |
| 2026-01-12 | 36,600.00 | 36,800.00 | 36,250.00 | 36,650.00 | 3,578.37 | 143,180 |
| 2026-01-09 | 35,900.00 | 36,450.00 | 35,850.00 | 36,300.00 | 3,544.19 | 100,800 |
| 2026-01-08 | 37,200.00 | 37,200.00 | 36,200.00 | 36,200.00 | 3,534.43 | 289,890 |
| 2026-01-07 | 37,800.00 | 38,000.00 | 36,850.00 | 37,400.00 | 3,651.59 | 233,250 |
| 2026-01-06 | 38,400.00 | 38,400.00 | 37,600.00 | 37,800.00 | 3,690.65 | 229,750 |
| 2026-01-05 | 38,950.00 | 39,200.00 | 38,200.00 | 38,400.00 | 3,749.23 | 182,920 |
| 2026-01-02 | 39,750.00 | 39,750.00 | 38,950.00 | 38,950.00 | 3,802.93 | 101,010 |
| 2025-12-30 | 39,950.00 | 40,050.00 | 39,450.00 | 39,800.00 | 3,885.92 | 72,030 |
| 2025-12-29 | 39,150.00 | 40,750.00 | 38,650.00 | 40,000.00 | 3,905.45 | 192,040 |
| 2025-12-26 | 39,650.00 | 39,700.00 | 38,950.00 | 39,150.00 | 3,822.46 | 90,220 |
| 2025-12-24 | 39,450.00 | 40,100.00 | 39,250.00 | 39,800.00 | 3,885.92 | 67,720 |
| 2025-12-23 | 40,000.00 | 40,100.00 | 39,300.00 | 39,350.00 | 3,841.98 | 123,240 |
| 2025-12-22 | 39,500.00 | 40,300.00 | 38,750.00 | 40,100.00 | 3,915.21 | 236,330 |
| 2025-12-19 | 40,450.00 | 40,600.00 | 38,000.00 | 40,200.00 | 3,924.97 | 213,670 |
| 2025-12-18 | 39,500.00 | 40,550.00 | 39,200.00 | 40,450.00 | 3,949.38 | 175,300 |
| 2025-12-17 | 39,600.00 | 40,050.00 | 39,300.00 | 39,900.00 | 3,895.68 | 145,810 |
| 2025-12-16 | 39,300.00 | 39,600.00 | 38,850.00 | 39,100.00 | 3,817.57 | 147,540 |
| 2025-12-15 | 39,500.00 | 39,800.00 | 39,000.00 | 39,550.00 | 3,861.51 | 130,410 |
| 2025-12-12 | 39,050.00 | 39,850.00 | 38,850.00 | 39,500.00 | 3,856.63 | 114,670 |
| 2025-12-11 | 39,200.00 | 39,200.00 | 38,550.00 | 38,750.00 | 3,783.40 | 80,930 |
| 2025-12-10 | 38,700.00 | 39,100.00 | 38,650.00 | 38,900.00 | 3,798.05 | 30,370 |
| 2025-12-09 | 38,450.00 | 39,100.00 | 38,350.00 | 38,950.00 | 3,802.93 | 48,980 |
| 2025-12-08 | 38,300.00 | 39,000.00 | 38,300.00 | 38,700.00 | 3,778.52 | 97,620 |
| 2025-12-05 | 39,000.00 | 39,000.00 | 38,350.00 | 38,750.00 | 3,783.40 | 65,860 |
| 2025-12-04 | 39,050.00 | 39,050.00 | 38,550.00 | 38,750.00 | 3,783.40 | 35,910 |
| 2025-12-03 | 38,600.00 | 39,000.00 | 38,150.00 | 38,600.00 | 3,768.76 | 88,600 |
| 2025-12-02 | 37,900.00 | 38,950.00 | 37,850.00 | 38,700.00 | 3,778.52 | 59,670 |
| 2025-12-01 | 38,750.00 | 38,900.00 | 38,050.00 | 38,050.00 | 3,715.06 | 69,590 |
| 2025-11-28 | 37,900.00 | 38,400.00 | 37,800.00 | 38,350.00 | 3,744.35 | 96,370 |
| 2025-11-27 | 37,500.00 | 38,000.00 | 37,500.00 | 37,550.00 | 3,666.24 | 55,830 |
| 2025-11-26 | 37,450.00 | 37,850.00 | 36,900.00 | 37,800.00 | 3,690.65 | 55,650 |
| 2025-11-25 | 36,850.00 | 37,350.00 | 36,700.00 | 36,950.00 | 3,607.66 | 43,310 |
| 2025-11-24 | 37,350.00 | 37,400.00 | 36,700.00 | 36,800.00 | 3,593.01 | 42,520 |
| 2025-11-21 | 36,700.00 | 37,650.00 | 36,500.00 | 37,400.00 | 3,651.59 | 42,050 |
| 2025-11-20 | 36,750.00 | 37,900.00 | 36,750.00 | 37,250.00 | 3,636.95 | 38,610 |
| 2025-11-19 | 36,700.00 | 37,000.00 | 36,050.00 | 36,800.00 | 3,593.01 | 60,250 |
| 2025-11-18 | 37,850.00 | 37,900.00 | 36,800.00 | 37,000.00 | 3,612.54 | 79,890 |
| 2025-11-17 | 38,250.00 | 38,250.00 | 37,150.00 | 37,450.00 | 3,656.47 | 91,110 |
| 2025-11-14 | 38,650.00 | 38,650.00 | 37,550.00 | 38,250.00 | 3,734.58 | 52,330 |
| 2025-11-13 | 38,500.00 | 38,850.00 | 38,250.00 | 38,650.00 | 3,773.64 | 41,780 |
| 2025-11-12 | 38,150.00 | 38,800.00 | 38,000.00 | 38,550.00 | 3,763.87 | 109,970 |
| 2025-11-11 | 38,450.00 | 38,750.00 | 37,800.00 | 37,900.00 | 3,700.41 | 54,240 |
| 2025-11-10 | 37,650.00 | 38,350.00 | 37,450.00 | 38,100.00 | 3,719.94 | 69,810 |
| 2025-11-07 | 37,350.00 | 37,900.00 | 37,150.00 | 37,650.00 | 3,676.00 | 78,190 |
| 2025-11-06 | 38,400.00 | 38,400.00 | 37,400.00 | 37,750.00 | 3,685.77 | 53,190 |
| 2025-11-05 | 38,550.00 | 38,550.00 | 36,900.00 | 37,850.00 | 3,695.53 | 149,160 |
| 2025-11-04 | 39,150.00 | 39,550.00 | 38,400.00 | 38,750.00 | 3,783.40 | 106,380 |
| 2025-11-03 | 39,000.00 | 39,400.00 | 38,050.00 | 38,750.00 | 3,783.40 | 172,560 |
| 2025-10-31 | 38,500.00 | 39,000.00 | 38,350.00 | 38,600.00 | 3,768.76 | 115,460 |
| 2025-10-30 | 39,750.00 | 39,850.00 | 38,700.00 | 38,700.00 | 3,778.52 | 151,730 |
| 2025-10-29 | 39,600.00 | 39,750.00 | 39,150.00 | 39,400.00 | 3,846.86 | 68,370 |
| 2025-10-28 | 39,750.00 | 39,750.00 | 38,950.00 | 39,400.00 | 3,846.86 | 104,480 |
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.