Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 40,700.00 | 40,950.00 | 39,250.00 | 39,650.00 | 3,871.27 | 201,490 |
| 2025-10-24 | 39,900.00 | 40,600.00 | 39,500.00 | 40,100.00 | 3,915.21 | 216,460 |
| 2025-10-23 | 40,300.00 | 41,450.00 | 39,050.00 | 39,900.00 | 3,895.68 | 482,100 |
| 2025-10-22 | 38,500.00 | 39,850.00 | 38,400.00 | 39,850.00 | 3,890.80 | 255,420 |
| 2025-10-21 | 39,000.00 | 39,500.00 | 38,300.00 | 38,300.00 | 3,739.47 | 165,300 |
| 2025-10-20 | 38,700.00 | 39,000.00 | 37,700.00 | 38,500.00 | 3,758.99 | 121,260 |
| 2025-10-17 | 38,100.00 | 40,000.00 | 37,150.00 | 38,550.00 | 3,763.87 | 286,910 |
| 2025-10-16 | 37,050.00 | 37,900.00 | 37,050.00 | 37,800.00 | 3,690.65 | 75,800 |
| 2025-10-15 | 37,600.00 | 37,700.00 | 36,800.00 | 37,050.00 | 3,617.42 | 91,040 |
| 2025-10-14 | 37,100.00 | 37,550.00 | 36,900.00 | 37,000.00 | 3,612.54 | 105,470 |
| 2025-10-13 | 36,500.00 | 36,700.00 | 35,800.00 | 36,300.00 | 3,544.19 | 88,780 |
| 2025-10-10 | 36,800.00 | 36,800.00 | 35,600.00 | 35,900.00 | 3,505.14 | 172,870 |
| 2025-10-06 | 37,050,000.00 | 37,050,000.00 | 37,050,000.00 | 37,050,000.00 | 3,617,419.93 | 6,014 |
| 2025-10-02 | 37,450.00 | 37,450.00 | 36,800.00 | 37,150.00 | 3,627.18 | 60,140 |
| 2025-10-01 | 37,400.00 | 37,400.00 | 36,800.00 | 37,250.00 | 3,636.95 | 51,020 |
| 2025-09-30 | 37,050.00 | 37,400.00 | 36,850.00 | 37,050.00 | 3,617.42 | 24,700 |
| 2025-09-29 | 36,700.00 | 37,400.00 | 36,700.00 | 37,100.00 | 3,622.30 | 31,200 |
| 2025-09-26 | 37,700.00 | 37,700.00 | 36,650.00 | 36,850.00 | 3,597.89 | 72,640 |
| 2025-09-25 | 37,500.00 | 37,800.00 | 37,125.00 | 37,350.00 | 3,646.71 | 40,770 |
| 2025-09-24 | 37,750.00 | 37,750.00 | 36,700.00 | 37,000.00 | 3,612.54 | 64,680 |
| 2025-09-23 | 37,400.00 | 37,400.00 | 36,800.00 | 37,100.00 | 3,622.30 | 44,180 |
| 2025-09-22 | 37,800.00 | 37,800.00 | 37,150.00 | 37,250.00 | 3,636.95 | 62,130 |
| 2025-09-19 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 3,710.17 | 0 |
| 2025-09-18 | 37,700.00 | 38,150.00 | 37,500.00 | 38,000.00 | 3,710.17 | 39,810 |
| 2025-09-17 | 37,800.00 | 38,000.00 | 37,600.00 | 37,700.00 | 3,680.88 | 37,260 |
| 2025-09-16 | 38,150.00 | 38,500.00 | 37,800.00 | 38,000.00 | 3,710.17 | 84,950 |
| 2025-09-15 | 38,400.00 | 38,600.00 | 38,250.00 | 38,450.00 | 3,754.11 | 73,800 |
| 2025-09-12 | 38,250.00 | 38,950.00 | 37,950.00 | 38,450.00 | 3,754.11 | 110,310 |
| 2025-09-11 | 38,000.00 | 38,250.00 | 37,600.00 | 37,950.00 | 3,705.29 | 59,910 |
| 2025-09-10 | 37,550.00 | 38,950.00 | 37,300.00 | 38,000.00 | 3,710.17 | 133,710 |
| 2025-09-09 | 37,100.00 | 38,050.00 | 37,100.00 | 37,550.00 | 3,666.24 | 64,130 |
| 2025-09-08 | 37,350.00 | 37,650.00 | 37,200.00 | 37,450.00 | 3,656.47 | 27,130 |
| 2025-09-05 | 37,450.00 | 37,700.00 | 37,000.00 | 37,350.00 | 3,646.71 | 36,120 |
| 2025-09-04 | 36,950.00 | 37,350.00 | 36,750.00 | 37,100.00 | 3,622.30 | 43,290 |
| 2025-09-03 | 36,350.00 | 36,850.00 | 36,250.00 | 36,850.00 | 3,597.89 | 36,900 |
| 2025-09-02 | 36,150.00 | 36,900.00 | 36,000.00 | 36,450.00 | 3,558.84 | 71,190 |
| 2025-09-01 | 37,200.00 | 38,000.00 | 36,050.00 | 36,350.00 | 3,549.07 | 80,730 |
| 2025-08-29 | 37,800.00 | 38,050.00 | 37,400.00 | 37,600.00 | 3,671.12 | 80,440 |
| 2025-08-28 | 38,350.00 | 38,350.00 | 37,500.00 | 38,100.00 | 3,719.94 | 45,920 |
| 2025-08-27 | 38,050.00 | 38,300.00 | 37,800.00 | 37,950.00 | 3,705.29 | 57,880 |
| 2025-08-26 | 37,850.00 | 38,850.00 | 37,850.00 | 38,150.00 | 3,724.82 | 79,180 |
| 2025-08-25 | 38,300.00 | 38,400.00 | 37,800.00 | 38,000.00 | 3,710.17 | 114,430 |
| 2025-08-22 | 38,150.00 | 38,500.00 | 37,800.00 | 37,950.00 | 3,705.29 | 40,490 |
| 2025-08-21 | 37,850.00 | 38,500.00 | 37,750.00 | 37,800.00 | 3,690.65 | 40,170 |
| 2025-08-20 | 37,900.00 | 38,250.00 | 37,200.00 | 37,800.00 | 3,690.65 | 86,910 |
| 2025-08-19 | 38,700.00 | 38,950.00 | 38,000.00 | 38,300.00 | 3,739.47 | 71,430 |
| 2025-08-18 | 39,550.00 | 39,550.00 | 38,600.00 | 38,700.00 | 3,778.52 | 100,240 |
| 2025-08-14 | 39,850.00 | 39,850.00 | 39,250.00 | 39,400.00 | 3,846.86 | 64,900 |
| 2025-08-13 | 39,650.00 | 40,400.00 | 39,000.00 | 39,600.00 | 3,866.39 | 103,220 |
| 2025-08-12 | 40,200.00 | 40,850.00 | 39,750.00 | 39,750.00 | 3,881.04 | 130,530 |
| 2025-08-11 | 39,700.00 | 40,600.00 | 39,550.00 | 40,550.00 | 3,959.15 | 181,840 |
| 2025-08-08 | 39,700.00 | 40,150.00 | 39,550.00 | 39,700.00 | 3,876.16 | 80,540 |
| 2025-08-07 | 40,200.00 | 40,400.00 | 38,000.00 | 39,750.00 | 3,881.04 | 146,510 |
| 2025-08-06 | 40,250.00 | 40,650.00 | 39,900.00 | 40,550.00 | 3,959.15 | 75,350 |
| 2025-08-05 | 40,450.00 | 40,550.00 | 39,450.00 | 40,100.00 | 3,915.21 | 300,860 |
| 2025-08-04 | 39,550.00 | 40,500.00 | 39,500.00 | 40,050.00 | 3,910.33 | 121,710 |
| 2025-08-01 | 41,300.00 | 41,900.00 | 40,050.00 | 40,150.00 | 3,920.09 | 265,300 |
| 2025-07-31 | 43,950.00 | 43,950.00 | 41,950.00 | 42,050.00 | 4,105.60 | 286,330 |
| 2025-07-30 | 43,700.00 | 43,700.00 | 43,050.00 | 43,350.00 | 4,232.53 | 155,130 |
| 2025-07-29 | 43,150.00 | 43,600.00 | 42,150.00 | 43,600.00 | 4,256.94 | 167,510 |
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.