Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 28,700.00 | 28,850.00 | 28,350.00 | 28,500.00 | 2,642.20 | 88,230 |
| 2025-01-24 | 28,650.00 | 29,300.00 | 28,600.00 | 28,750.00 | 2,665.38 | 105,350 |
| 2025-01-23 | 29,400.00 | 29,400.00 | 28,750.00 | 28,800.00 | 2,670.01 | 134,150 |
| 2025-01-22 | 29,100.00 | 29,900.00 | 29,100.00 | 29,400.00 | 2,725.64 | 121,850 |
| 2025-01-21 | 29,800.00 | 30,100.00 | 29,100.00 | 29,300.00 | 2,716.37 | 106,610 |
| 2025-01-20 | 29,650.00 | 30,450.00 | 29,100.00 | 29,950.00 | 2,776.63 | 149,630 |
| 2025-01-17 | 28,850.00 | 30,750.00 | 28,850.00 | 29,350.00 | 2,721.00 | 64,760 |
| 2025-01-16 | 29,350.00 | 29,750.00 | 29,100.00 | 29,100.00 | 2,697.82 | 61,120 |
| 2025-01-15 | 29,700.00 | 29,900.00 | 29,100.00 | 29,150.00 | 2,702.46 | 86,160 |
| 2025-01-14 | 29,300.00 | 30,000.00 | 29,050.00 | 29,700.00 | 2,753.45 | 130,930 |
| 2025-01-13 | 29,850.00 | 29,950.00 | 29,400.00 | 29,550.00 | 2,739.54 | 108,360 |
| 2025-01-10 | 30,300.00 | 30,800.00 | 29,550.00 | 29,800.00 | 2,762.72 | 429,020 |
| 2025-01-09 | 29,600.00 | 29,600.00 | 29,000.00 | 29,450.00 | 2,730.27 | 87,280 |
| 2025-01-08 | 29,150.00 | 29,450.00 | 28,800.00 | 29,350.00 | 2,721.00 | 125,670 |
| 2025-01-07 | 29,050.00 | 29,500.00 | 29,050.00 | 29,150.00 | 2,702.46 | 115,060 |
| 2025-01-06 | 29,100.00 | 29,200.00 | 28,400.00 | 28,750.00 | 2,665.38 | 92,320 |
| 2025-01-03 | 27,900.00 | 29,300.00 | 27,900.00 | 28,750.00 | 2,665.38 | 83,650 |
| 2025-01-02 | 28,900.00 | 29,000.00 | 27,650.00 | 28,000.00 | 2,595.84 | 139,210 |
| 2024-12-30 | 28,100.00 | 29,000.00 | 28,000.00 | 28,900.00 | 2,679.28 | 54,070 |
| 2024-12-27 | 29,050.00 | 29,500.00 | 28,600.00 | 28,650.00 | 2,656.11 | 89,740 |
| 2024-12-26 | 29,900.00 | 29,950.00 | 29,200.00 | 29,600.00 | 2,744.18 | 71,420 |
| 2024-12-24 | 29,800.00 | 30,100.00 | 29,500.00 | 29,700.00 | 2,753.45 | 55,360 |
| 2024-12-23 | 29,200.00 | 29,950.00 | 29,100.00 | 29,800.00 | 2,762.72 | 87,620 |
| 2024-12-20 | 29,400.00 | 29,650.00 | 28,850.00 | 29,300.00 | 2,716.37 | 124,840 |
| 2024-12-19 | 29,700.00 | 30,000.00 | 29,300.00 | 29,600.00 | 2,744.18 | 113,580 |
| 2024-12-18 | 29,350.00 | 30,100.00 | 29,350.00 | 30,050.00 | 2,785.90 | 72,530 |
| 2024-12-17 | 29,900.00 | 30,150.00 | 29,100.00 | 29,600.00 | 2,744.18 | 203,270 |
| 2024-12-16 | 29,250.00 | 30,200.00 | 29,250.00 | 30,150.00 | 2,795.17 | 150,210 |
| 2024-12-13 | 29,600.00 | 29,600.00 | 29,000.00 | 29,300.00 | 2,716.37 | 91,500 |
| 2024-12-12 | 28,750.00 | 29,200.00 | 28,300.00 | 29,150.00 | 2,702.46 | 145,460 |
| 2024-12-11 | 27,500.00 | 28,900.00 | 27,400.00 | 28,700.00 | 2,660.74 | 183,050 |
| 2024-12-10 | 25,800.00 | 27,500.00 | 25,700.00 | 27,450.00 | 2,544.85 | 274,080 |
| 2024-12-09 | 27,200.00 | 28,050.00 | 25,500.00 | 25,650.00 | 2,377.98 | 685,840 |
| 2024-12-06 | 28,450.00 | 29,200.00 | 27,500.00 | 28,200.00 | 2,614.39 | 300,050 |
| 2024-12-05 | 29,650.00 | 29,900.00 | 28,800.00 | 28,800.00 | 2,670.01 | 228,740 |
| 2024-12-04 | 29,450.00 | 30,900.00 | 29,200.00 | 29,900.00 | 2,771.99 | 288,760 |
| 2024-12-03 | 30,200.00 | 30,500.00 | 29,950.00 | 30,400.00 | 2,818.35 | 85,320 |
| 2024-12-02 | 30,500.00 | 30,850.00 | 29,750.00 | 30,200.00 | 2,799.80 | 171,320 |
| 2024-11-29 | 31,750.00 | 31,750.00 | 30,350.00 | 30,500.00 | 2,827.62 | 147,990 |
| 2024-11-28 | 31,350.00 | 31,750.00 | 31,200.00 | 31,750.00 | 2,943.50 | 72,590 |
| 2024-11-27 | 32,050.00 | 32,900.00 | 31,050.00 | 31,400.00 | 2,911.05 | 100,140 |
| 2024-11-26 | 31,900.00 | 33,000.00 | 31,600.00 | 32,050.00 | 2,971.31 | 127,510 |
| 2024-11-25 | 31,050.00 | 32,400.00 | 31,050.00 | 31,950.00 | 2,962.04 | 211,610 |
| 2024-11-22 | 31,600.00 | 31,900.00 | 30,300.00 | 31,050.00 | 2,878.61 | 104,600 |
| 2024-11-21 | 30,900.00 | 31,750.00 | 30,400.00 | 31,550.00 | 2,924.96 | 121,430 |
| 2024-11-20 | 30,950.00 | 31,300.00 | 30,650.00 | 30,750.00 | 2,850.79 | 137,340 |
| 2024-11-19 | 30,800.00 | 31,300.00 | 30,550.00 | 31,150.00 | 2,887.88 | 137,600 |
| 2024-11-18 | 30,550.00 | 31,650.00 | 30,500.00 | 31,000.00 | 2,873.97 | 270,450 |
| 2024-11-15 | 30,300.00 | 31,250.00 | 29,250.00 | 30,550.00 | 2,832.25 | 301,570 |
| 2024-11-14 | 30,550.00 | 31,250.00 | 30,100.00 | 30,350.00 | 2,813.71 | 274,330 |
| 2024-11-13 | 32,200.00 | 33,300.00 | 29,750.00 | 30,550.00 | 2,832.25 | 566,590 |
| 2024-11-12 | 35,500.00 | 35,900.00 | 32,800.00 | 32,850.00 | 3,045.48 | 365,130 |
| 2024-11-11 | 36,650.00 | 36,900.00 | 35,050.00 | 35,500.00 | 3,291.16 | 177,580 |
| 2024-11-08 | 37,050.00 | 37,950.00 | 37,000.00 | 37,000.00 | 3,430.22 | 103,240 |
| 2024-11-07 | 36,950.00 | 37,950.00 | 36,200.00 | 37,400.00 | 3,467.31 | 136,170 |
| 2024-11-06 | 37,350.00 | 37,750.00 | 36,750.00 | 37,300.00 | 3,458.04 | 84,510 |
| 2024-11-05 | 37,100.00 | 37,800.00 | 37,050.00 | 37,650.00 | 3,490.48 | 60,620 |
| 2024-11-04 | 36,500.00 | 37,500.00 | 36,350.00 | 37,400.00 | 3,467.31 | 102,440 |
| 2024-11-01 | 35,950.00 | 36,550.00 | 35,700.00 | 36,500.00 | 3,383.87 | 66,220 |
| 2024-10-31 | 37,000.00 | 37,000.00 | 35,550.00 | 36,250.00 | 3,360.69 | 156,440 |
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.