Posco C&C Stl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,125.00 | 4,390.00 | 4,100.00 | 4,390.00 | 4,390.00 | 156,081 |
| 2026-10-16 | 4,050.00 | 4,255.00 | 4,050.00 | 4,180.00 | 4,180.00 | 112,413 |
| 2026-10-15 | 4,150.00 | 4,150.00 | 3,980.00 | 4,050.00 | 4,050.00 | 365,105 |
| 2026-10-14 | 4,270.00 | 4,440.00 | 4,190.00 | 4,205.00 | 4,205.00 | 202,311 |
| 2026-10-13 | 4,205.00 | 4,250.00 | 4,100.00 | 4,230.00 | 4,230.00 | 148,204 |
| 2026-10-12 | 4,305.00 | 4,475.00 | 4,250.00 | 4,275.00 | 4,275.00 | 131,359 |
| 2026-10-08 | 4,465.00 | 4,510.00 | 4,395.00 | 4,410.00 | 4,410.00 | 143,991 |
| 2026-10-07 | 4,610.00 | 4,640.00 | 4,470.00 | 4,470.00 | 4,470.00 | 230,471 |
| 2026-10-06 | 4,600.00 | 4,720.00 | 4,570.00 | 4,630.00 | 4,630.00 | 270,631 |
| 2026-10-02 | 4,600.00 | 4,655.00 | 4,535.00 | 4,585.00 | 4,585.00 | 271,157 |
| 2026-10-01 | 4,960.00 | 4,960.00 | 4,495.00 | 4,600.00 | 4,600.00 | 645,300 |
| 2026-09-30 | 4,560.00 | 4,750.00 | 4,550.00 | 4,645.00 | 4,645.00 | 413,012 |
| 2026-09-29 | 4,620.00 | 4,620.00 | 4,435.00 | 4,455.00 | 4,455.00 | 143,543 |
| 2026-09-28 | 4,560.00 | 4,685.00 | 4,530.00 | 4,625.00 | 4,625.00 | 119,764 |
| 2026-09-23 | 4,650.00 | 4,685.00 | 4,505.00 | 4,510.00 | 4,510.00 | 152,249 |
| 2026-09-22 | 4,710.00 | 4,745.00 | 4,620.00 | 4,620.00 | 4,620.00 | 157,187 |
| 2026-09-21 | 4,810.00 | 4,815.00 | 4,630.00 | 4,635.00 | 4,635.00 | 112,853 |
| 2026-09-18 | 4,750.00 | 4,835.00 | 4,745.00 | 4,760.00 | 4,760.00 | 98,166 |
| 2026-09-17 | 4,660.00 | 4,770.00 | 4,650.00 | 4,745.00 | 4,745.00 | 93,045 |
| 2026-09-16 | 4,730.00 | 4,785.00 | 4,640.00 | 4,675.00 | 4,675.00 | 88,979 |
| 2026-09-15 | 4,715.00 | 4,865.00 | 4,645.00 | 4,725.00 | 4,725.00 | 124,221 |
| 2026-09-14 | 4,835.00 | 4,860.00 | 4,700.00 | 4,730.00 | 4,730.00 | 161,980 |
| 2026-09-11 | 4,740.00 | 4,900.00 | 4,740.00 | 4,865.00 | 4,865.00 | 254,896 |
| 2026-09-10 | 4,800.00 | 4,900.00 | 4,715.00 | 4,860.00 | 4,860.00 | 304,887 |
| 2026-09-09 | 4,725.00 | 4,900.00 | 4,715.00 | 4,800.00 | 4,800.00 | 235,560 |
| 2026-09-08 | 4,775.00 | 4,870.00 | 4,710.00 | 4,725.00 | 4,725.00 | 265,849 |
| 2026-09-07 | 4,680.00 | 4,785.00 | 4,620.00 | 4,755.00 | 4,755.00 | 186,470 |
| 2026-09-04 | 4,650.00 | 4,700.00 | 4,615.00 | 4,660.00 | 4,660.00 | 171,371 |
| 2026-09-03 | 4,680.00 | 4,940.00 | 4,385.00 | 4,635.00 | 4,635.00 | 998,536 |
| 2026-09-02 | 4,690.00 | 4,690.00 | 4,500.00 | 4,530.00 | 4,530.00 | 272,987 |
| 2026-09-01 | 4,680.00 | 4,840.00 | 4,680.00 | 4,745.00 | 4,745.00 | 125,113 |
| 2026-08-31 | 4,830.00 | 4,830.00 | 4,655.00 | 4,735.00 | 4,735.00 | 98,038 |
| 2026-08-28 | 4,720.00 | 4,850.00 | 4,700.00 | 4,840.00 | 4,840.00 | 124,392 |
| 2026-08-27 | 4,755.00 | 4,945.00 | 4,720.00 | 4,760.00 | 4,760.00 | 267,487 |
| 2026-08-26 | 4,710.00 | 4,780.00 | 4,620.00 | 4,755.00 | 4,755.00 | 191,914 |
| 2026-08-25 | 4,520.00 | 4,815.00 | 4,480.00 | 4,710.00 | 4,710.00 | 209,178 |
| 2026-08-24 | 4,490.00 | 4,650.00 | 4,470.00 | 4,600.00 | 4,600.00 | 146,631 |
| 2026-08-21 | 4,630.00 | 4,630.00 | 4,395.00 | 4,480.00 | 4,480.00 | 190,583 |
| 2026-08-20 | 4,585.00 | 4,680.00 | 4,585.00 | 4,640.00 | 4,640.00 | 203,762 |
| 2026-08-19 | 4,600.00 | 4,645.00 | 4,470.00 | 4,570.00 | 4,570.00 | 164,470 |
| 2026-08-18 | 4,640.00 | 4,710.00 | 4,585.00 | 4,685.00 | 4,685.00 | 243,045 |
| 2026-08-14 | 4,800.00 | 4,835.00 | 4,590.00 | 4,710.00 | 4,710.00 | 332,959 |
| 2026-08-13 | 4,795.00 | 4,810.00 | 4,665.00 | 4,730.00 | 4,730.00 | 178,076 |
| 2026-08-12 | 4,810.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | 194,946 |
| 2026-08-11 | 4,710.00 | 4,895.00 | 4,705.00 | 4,805.00 | 4,805.00 | 267,426 |
| 2026-08-10 | 4,565.00 | 4,775.00 | 4,520.00 | 4,755.00 | 4,755.00 | 537,130 |
| 2026-08-07 | 4,665.00 | 5,130.00 | 4,395.00 | 4,555.00 | 4,555.00 | 3,332,140 |
| 2026-08-06 | 4,600.00 | 4,690.00 | 4,570.00 | 4,615.00 | 4,615.00 | 128,562 |
| 2026-08-05 | 4,550.00 | 4,675.00 | 4,550.00 | 4,645.00 | 4,645.00 | 187,521 |
| 2026-08-04 | 4,265.00 | 4,550.00 | 4,265.00 | 4,480.00 | 4,480.00 | 353,201 |
| 2026-08-03 | 4,260.00 | 4,345.00 | 4,100.00 | 4,265.00 | 4,265.00 | 173,046 |
| 2026-07-31 | 4,075.00 | 4,285.00 | 4,060.00 | 4,275.00 | 4,275.00 | 310,465 |
| 2026-07-30 | 3,600.00 | 4,200.00 | 3,600.00 | 3,975.00 | 3,975.00 | 363,700 |
| 2026-07-29 | 4,075.00 | 4,190.00 | 3,785.00 | 3,975.00 | 3,975.00 | 372,670 |
| 2026-07-28 | 4,210.00 | 4,305.00 | 4,010.00 | 4,070.00 | 4,070.00 | 293,659 |
| 2026-07-27 | 4,380.00 | 4,540.00 | 4,300.00 | 4,400.00 | 4,400.00 | 194,733 |
| 2026-07-24 | 4,580.00 | 4,600.00 | 4,345.00 | 4,350.00 | 4,350.00 | 250,388 |
| 2026-07-23 | 4,360.00 | 4,795.00 | 4,360.00 | 4,585.00 | 4,585.00 | 224,343 |
| 2026-07-22 | 4,370.00 | 4,530.00 | 4,315.00 | 4,350.00 | 4,350.00 | 200,308 |
| 2026-07-21 | 4,355.00 | 4,400.00 | 4,230.00 | 4,365.00 | 4,365.00 | 224,249 |
Page 1 of 22 · 1,293 trading daysOlder →
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.