Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 44,200.00 | 44,750.00 | 43,250.00 | 43,500.00 | 4,247.17 | 221,270 |
| 2025-07-25 | 44,900.00 | 45,700.00 | 43,350.00 | 44,300.00 | 4,325.28 | 413,410 |
| 2025-07-24 | 45,450.00 | 45,500.00 | 43,700.00 | 44,000.00 | 4,295.99 | 570,250 |
| 2025-07-23 | 42,700.00 | 44,700.00 | 42,650.00 | 44,600.00 | 4,354.57 | 1,038,640 |
| 2025-07-22 | 43,050.00 | 43,750.00 | 42,000.00 | 42,350.00 | 4,134.89 | 476,690 |
| 2025-07-21 | 41,450.00 | 42,700.00 | 40,100.00 | 42,200.00 | 4,120.25 | 211,120 |
| 2025-07-18 | 40,500.00 | 42,450.00 | 40,500.00 | 41,200.00 | 4,022.61 | 573,290 |
| 2025-07-17 | 40,800.00 | 40,900.00 | 40,000.00 | 40,450.00 | 3,949.38 | 156,290 |
| 2025-07-16 | 41,150.00 | 41,950.00 | 40,700.00 | 40,850.00 | 3,988.44 | 116,370 |
| 2025-07-15 | 41,800.00 | 41,900.00 | 41,150.00 | 41,350.00 | 4,037.26 | 98,640 |
| 2025-07-14 | 41,600.00 | 42,000.00 | 41,050.00 | 41,750.00 | 4,076.31 | 142,050 |
| 2025-07-11 | 41,350.00 | 41,800.00 | 41,050.00 | 41,250.00 | 4,027.49 | 158,530 |
| 2025-07-10 | 41,450.00 | 41,500.00 | 40,600.00 | 41,100.00 | 4,012.85 | 106,850 |
| 2025-07-09 | 41,100.00 | 41,500.00 | 40,650.00 | 41,000.00 | 4,003.08 | 164,540 |
| 2025-07-08 | 40,550.00 | 41,700.00 | 40,550.00 | 41,100.00 | 4,012.85 | 251,670 |
| 2025-07-07 | 42,250.00 | 42,300.00 | 40,600.00 | 41,500.00 | 4,051.90 | 266,260 |
| 2025-07-04 | 41,700.00 | 42,800.00 | 41,400.00 | 42,250.00 | 4,125.13 | 544,990 |
| 2025-07-03 | 40,100.00 | 42,050.00 | 40,000.00 | 41,500.00 | 4,051.90 | 609,600 |
| 2025-07-02 | 40,100.00 | 40,100.00 | 39,000.00 | 39,900.00 | 3,895.68 | 88,540 |
| 2025-07-01 | 39,350.00 | 42,000.00 | 39,100.00 | 39,950.00 | 3,900.56 | 247,130 |
| 2025-06-30 | 38,500.00 | 39,400.00 | 38,450.00 | 39,400.00 | 3,846.86 | 78,640 |
| 2025-06-27 | 39,350.00 | 39,450.00 | 38,300.00 | 38,450.00 | 3,754.11 | 121,540 |
| 2025-06-26 | 40,000.00 | 40,050.00 | 38,900.00 | 39,150.00 | 3,822.46 | 157,360 |
| 2025-06-25 | 39,500.00 | 40,500.00 | 39,400.00 | 39,800.00 | 3,885.92 | 233,360 |
| 2025-06-24 | 38,700.00 | 39,500.00 | 38,400.00 | 39,450.00 | 3,851.75 | 190,380 |
| 2025-06-23 | 38,800.00 | 38,800.00 | 37,850.00 | 38,400.00 | 3,749.23 | 158,040 |
| 2025-06-20 | 39,000.00 | 39,550.00 | 38,550.00 | 39,200.00 | 3,827.34 | 155,400 |
| 2025-06-19 | 39,450.00 | 39,800.00 | 38,800.00 | 39,050.00 | 3,812.69 | 144,700 |
| 2025-06-18 | 39,450.00 | 40,150.00 | 39,400.00 | 39,500.00 | 3,856.63 | 209,510 |
| 2025-06-17 | 40,600.00 | 40,600.00 | 39,200.00 | 39,550.00 | 3,861.51 | 240,030 |
| 2025-06-16 | 39,650.00 | 40,250.00 | 39,050.00 | 40,150.00 | 3,920.09 | 189,170 |
| 2025-06-13 | 40,300.00 | 40,450.00 | 39,300.00 | 40,200.00 | 3,924.97 | 263,780 |
| 2025-06-12 | 39,800.00 | 40,950.00 | 39,600.00 | 40,200.00 | 3,924.97 | 283,970 |
| 2025-06-11 | 39,200.00 | 39,850.00 | 38,750.00 | 39,800.00 | 3,885.92 | 290,840 |
| 2025-06-10 | 38,750.00 | 39,300.00 | 38,200.00 | 38,600.00 | 3,768.76 | 175,150 |
| 2025-06-09 | 39,000.00 | 39,500.00 | 38,550.00 | 38,550.00 | 3,763.87 | 226,670 |
| 2025-06-05 | 37,500.00 | 39,000.00 | 37,350.00 | 38,050.00 | 3,715.06 | 222,130 |
| 2025-06-04 | 37,150.00 | 37,900.00 | 37,100.00 | 37,850.00 | 3,695.53 | 194,920 |
| 2025-06-02 | 37,550.00 | 37,550.00 | 36,250.00 | 36,450.00 | 3,558.84 | 297,130 |
| 2025-05-30 | 37,700.00 | 39,450.00 | 37,050.00 | 38,000.00 | 3,710.17 | 295,170 |
| 2025-05-29 | 37,700.00 | 37,900.00 | 37,200.00 | 37,450.00 | 3,656.47 | 110,330 |
| 2025-05-28 | 36,650.00 | 37,450.00 | 36,400.00 | 37,300.00 | 3,641.83 | 135,480 |
| 2025-05-27 | 36,900.00 | 37,150.00 | 35,800.00 | 35,950.00 | 3,510.02 | 226,060 |
| 2025-05-26 | 36,600.00 | 37,800.00 | 36,600.00 | 37,150.00 | 3,627.18 | 98,570 |
| 2025-05-23 | 37,200.00 | 37,400.00 | 36,550.00 | 36,550.00 | 3,568.60 | 104,490 |
| 2025-05-22 | 37,450.00 | 37,850.00 | 37,100.00 | 37,250.00 | 3,636.95 | 140,760 |
| 2025-05-21 | 37,700.00 | 37,950.00 | 37,400.00 | 37,800.00 | 3,690.65 | 117,960 |
| 2025-05-20 | 36,950.00 | 37,250.00 | 36,700.00 | 37,250.00 | 3,636.95 | 125,670 |
| 2025-05-19 | 37,200.00 | 37,450.00 | 36,850.00 | 36,900.00 | 3,602.77 | 103,100 |
| 2025-05-16 | 38,300.00 | 38,500.00 | 37,600.00 | 37,650.00 | 3,676.00 | 157,180 |
| 2025-05-15 | 38,400.00 | 38,600.00 | 37,900.00 | 38,300.00 | 3,739.47 | 146,110 |
| 2025-05-14 | 37,950.00 | 38,350.00 | 36,850.00 | 38,250.00 | 3,734.58 | 211,170 |
| 2025-05-13 | 38,750.00 | 38,950.00 | 37,800.00 | 37,950.00 | 3,705.29 | 112,150 |
| 2025-05-12 | 37,950.00 | 38,500.00 | 37,800.00 | 38,150.00 | 3,724.82 | 102,230 |
| 2025-05-09 | 38,300.00 | 38,500.00 | 37,900.00 | 37,950.00 | 3,705.29 | 152,510 |
| 2025-05-08 | 38,400.00 | 38,750.00 | 38,000.00 | 38,100.00 | 3,719.94 | 122,060 |
| 2025-05-07 | 38,350.00 | 38,650.00 | 37,800.00 | 38,400.00 | 3,749.23 | 120,960 |
| 2025-05-02 | 37,300.00 | 39,200.00 | 37,300.00 | 38,350.00 | 3,744.35 | 243,120 |
| 2025-04-30 | 37,500.00 | 38,150.00 | 37,200.00 | 37,800.00 | 3,690.65 | 181,370 |
| 2025-04-29 | 37,400.00 | 37,700.00 | 37,050.00 | 37,250.00 | 3,636.95 | 108,740 |
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.