Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 37,300.00 | 37,650.00 | 36,400.00 | 37,100.00 | 3,622.30 | 196,550 |
| 2025-04-25 | 37,700.00 | 37,850.00 | 36,800.00 | 37,150.00 | 3,627.18 | 175,380 |
| 2025-04-24 | 38,400.00 | 38,400.00 | 36,850.00 | 37,050.00 | 3,617.42 | 198,920 |
| 2025-04-23 | 36,800.00 | 37,800.00 | 36,300.00 | 37,800.00 | 3,690.65 | 242,660 |
| 2025-04-22 | 36,050.00 | 36,600.00 | 35,800.00 | 36,100.00 | 3,524.67 | 150,550 |
| 2025-04-21 | 37,000.00 | 37,400.00 | 36,000.00 | 36,050.00 | 3,519.78 | 208,850 |
| 2025-04-18 | 36,750.00 | 37,100.00 | 36,050.00 | 36,800.00 | 3,593.01 | 167,230 |
| 2025-04-17 | 36,600.00 | 37,100.00 | 36,450.00 | 36,700.00 | 3,583.25 | 169,530 |
| 2025-04-16 | 37,650.00 | 38,050.00 | 36,550.00 | 36,750.00 | 3,588.13 | 358,100 |
| 2025-04-15 | 39,350.00 | 39,450.00 | 37,600.00 | 38,100.00 | 3,719.94 | 906,340 |
| 2025-04-14 | 37,300.00 | 37,800.00 | 36,750.00 | 37,350.00 | 3,646.71 | 404,850 |
| 2025-04-11 | 36,600.00 | 37,100.00 | 36,050.00 | 36,950.00 | 3,607.66 | 454,360 |
| 2025-04-10 | 37,500.00 | 37,900.00 | 36,250.00 | 37,550.00 | 3,666.24 | 715,330 |
| 2025-04-09 | 35,850.00 | 39,400.00 | 34,100.00 | 35,150.00 | 3,431.91 | 3,427,840 |
| 2025-04-08 | 34,200.00 | 34,600.00 | 33,000.00 | 33,050.00 | 3,226.88 | 383,830 |
| 2025-04-07 | 35,500.00 | 35,500.00 | 33,650.00 | 33,650.00 | 3,285.46 | 426,640 |
| 2025-04-04 | 36,400.00 | 37,800.00 | 35,700.00 | 37,100.00 | 3,622.30 | 482,280 |
| 2025-04-03 | 36,700.00 | 37,350.00 | 36,400.00 | 37,000.00 | 3,612.54 | 301,400 |
| 2025-04-02 | 38,500.00 | 40,150.00 | 37,050.00 | 37,400.00 | 3,651.59 | 258,760 |
| 2025-04-01 | 37,500.00 | 38,800.00 | 37,500.00 | 38,350.00 | 3,744.35 | 218,540 |
| 2025-03-31 | 38,400.00 | 38,550.00 | 37,450.00 | 37,500.00 | 3,661.36 | 340,640 |
| 2025-03-28 | 40,000.00 | 40,150.00 | 38,500.00 | 39,100.00 | 3,817.57 | 953,320 |
| 2025-03-27 | 41,100.00 | 41,450.00 | 39,900.00 | 40,500.00 | 3,954.26 | 957,140 |
| 2025-03-26 | 43,900.00 | 44,200.00 | 42,750.00 | 42,800.00 | 3,967.93 | 700,220 |
| 2025-03-25 | 45,100.00 | 45,800.00 | 42,850.00 | 43,250.00 | 4,009.65 | 880,840 |
| 2025-03-24 | 46,550.00 | 46,550.00 | 44,000.00 | 44,850.00 | 4,157.99 | 910,820 |
| 2025-03-21 | 47,400.00 | 47,550.00 | 43,600.00 | 45,700.00 | 4,236.79 | 1,902,800 |
| 2025-03-20 | 47,700.00 | 49,750.00 | 47,150.00 | 47,500.00 | 4,403.66 | 4,615,410 |
| 2025-03-19 | 46,300.00 | 52,600.00 | 45,400.00 | 47,300.00 | 4,385.12 | 13,465,450 |
| 2025-03-18 | 45,150.00 | 45,950.00 | 44,300.00 | 45,850.00 | 4,250.70 | 1,414,130 |
| 2025-03-17 | 44,450.00 | 45,150.00 | 44,000.00 | 45,000.00 | 4,171.89 | 1,015,540 |
| 2025-03-14 | 44,150.00 | 47,100.00 | 44,050.00 | 44,400.00 | 4,116.27 | 2,664,120 |
| 2025-03-13 | 45,350.00 | 46,300.00 | 43,200.00 | 44,150.00 | 4,093.09 | 2,482,740 |
| 2025-03-12 | 44,650.00 | 47,200.00 | 44,450.00 | 45,350.00 | 4,204.34 | 3,693,620 |
| 2025-03-11 | 45,250.00 | 48,750.00 | 44,300.00 | 44,800.00 | 4,153.35 | 6,753,950 |
| 2025-03-10 | 47,350.00 | 47,700.00 | 45,900.00 | 46,400.00 | 4,301.69 | 3,570,410 |
| 2025-03-07 | 39,000.00 | 52,100.00 | 38,950.00 | 47,100.00 | 4,366.58 | 33,773,150 |
| 2025-03-06 | 39,100.00 | 42,300.00 | 39,100.00 | 40,100.00 | 3,717.62 | 2,862,630 |
| 2025-03-05 | 36,600.00 | 42,100.00 | 36,450.00 | 39,300.00 | 3,643.45 | 5,429,940 |
| 2025-03-04 | 36,800.00 | 38,300.00 | 36,500.00 | 36,500.00 | 3,383.87 | 964,890 |
| 2025-02-28 | 37,550.00 | 37,750.00 | 36,800.00 | 36,800.00 | 3,411.68 | 563,850 |
| 2025-02-27 | 37,600.00 | 38,150.00 | 37,050.00 | 38,000.00 | 3,522.93 | 658,580 |
| 2025-02-26 | 37,500.00 | 38,700.00 | 37,250.00 | 37,950.00 | 3,518.30 | 853,210 |
| 2025-02-25 | 40,450.00 | 40,500.00 | 38,000.00 | 38,000.00 | 3,522.93 | 1,533,900 |
| 2025-02-24 | 40,950.00 | 41,550.00 | 39,800.00 | 39,800.00 | 3,689.81 | 2,707,340 |
| 2025-02-21 | 34,600.00 | 44,000.00 | 34,600.00 | 41,400.00 | 3,838.14 | 20,247,870 |
| 2025-02-20 | 34,700.00 | 36,450.00 | 34,050.00 | 34,100.00 | 3,161.37 | 1,269,170 |
| 2025-02-19 | 32,500.00 | 39,300.00 | 32,500.00 | 34,900.00 | 3,235.53 | 6,053,900 |
| 2025-02-18 | 32,350.00 | 32,700.00 | 31,750.00 | 32,500.00 | 3,013.03 | 173,930 |
| 2025-02-17 | 31,500.00 | 32,600.00 | 31,500.00 | 32,350.00 | 2,999.13 | 174,180 |
| 2025-02-14 | 32,150.00 | 32,150.00 | 31,200.00 | 31,550.00 | 2,924.96 | 222,330 |
| 2025-02-13 | 30,750.00 | 31,800.00 | 30,500.00 | 31,550.00 | 2,924.96 | 228,170 |
| 2025-02-12 | 30,900.00 | 30,950.00 | 30,250.00 | 30,400.00 | 2,818.35 | 217,630 |
| 2025-02-11 | 31,850.00 | 31,850.00 | 30,650.00 | 31,250.00 | 2,897.15 | 357,650 |
| 2025-02-10 | 31,400.00 | 32,600.00 | 30,550.00 | 32,100.00 | 2,975.95 | 466,040 |
| 2025-02-07 | 29,850.00 | 32,000.00 | 29,750.00 | 31,500.00 | 2,920.33 | 800,810 |
| 2025-02-06 | 29,600.00 | 29,600.00 | 29,150.00 | 29,400.00 | 2,725.64 | 80,910 |
| 2025-02-05 | 29,450.00 | 29,850.00 | 29,400.00 | 29,450.00 | 2,730.27 | 152,110 |
| 2025-02-04 | 28,700.00 | 29,500.00 | 28,700.00 | 29,250.00 | 2,711.73 | 158,520 |
| 2025-02-03 | 28,250.00 | 29,450.00 | 27,450.00 | 28,950.00 | 2,683.92 | 234,630 |
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.