OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 87,800.00 | 88,500.00 | 86,200.00 | 87,300.00 | 84,166.88 | 95,136 |
| 2024-07-24 | 92,600.00 | 96,100.00 | 83,500.00 | 89,200.00 | 85,998.69 | 83,559 |
| 2024-07-23 | 91,700.00 | 93,500.00 | 91,600.00 | 92,500.00 | 89,180.26 | 16,458 |
| 2024-07-22 | 99,000.00 | 99,700.00 | 90,400.00 | 91,000.00 | 87,734.09 | 62,532 |
| 2024-07-19 | 98,000.00 | 99,400.00 | 98,000.00 | 99,000.00 | 95,446.98 | 18,759 |
| 2024-07-18 | 99,100.00 | 99,700.00 | 98,500.00 | 98,800.00 | 95,254.16 | 11,986 |
| 2024-07-17 | 100,300.00 | 100,800.00 | 99,500.00 | 99,700.00 | 96,121.86 | 13,015 |
| 2024-07-16 | 100,600.00 | 100,700.00 | 99,600.00 | 100,000.00 | 96,411.09 | 19,567 |
| 2024-07-15 | 101,000.00 | 101,300.00 | 99,700.00 | 100,600.00 | 96,989.56 | 7,199 |
| 2024-07-12 | 100,900.00 | 101,300.00 | 100,000.00 | 100,400.00 | 96,796.74 | 9,483 |
| 2024-07-11 | 100,000.00 | 102,000.00 | 99,200.00 | 101,000.00 | 97,375.20 | 19,147 |
| 2024-07-10 | 98,000.00 | 99,400.00 | 97,700.00 | 99,100.00 | 95,543.39 | 13,835 |
| 2024-07-09 | 99,600.00 | 99,600.00 | 97,600.00 | 98,000.00 | 94,482.87 | 24,151 |
| 2024-07-08 | 99,400.00 | 100,200.00 | 98,500.00 | 99,100.00 | 95,543.39 | 16,322 |
| 2024-07-05 | 101,400.00 | 101,900.00 | 99,200.00 | 100,300.00 | 96,700.33 | 20,690 |
| 2024-07-04 | 99,800.00 | 102,500.00 | 99,800.00 | 101,200.00 | 97,568.03 | 20,257 |
| 2024-07-03 | 98,300.00 | 101,100.00 | 97,000.00 | 99,100.00 | 95,543.39 | 30,067 |
| 2024-07-02 | 102,500.00 | 102,500.00 | 97,000.00 | 98,200.00 | 94,675.69 | 44,186 |
| 2024-07-01 | 102,100.00 | 103,100.00 | 100,900.00 | 102,500.00 | 98,821.37 | 18,793 |
| 2024-06-28 | 101,800.00 | 103,200.00 | 100,600.00 | 103,000.00 | 99,303.43 | 21,616 |
| 2024-06-27 | 101,100.00 | 101,700.00 | 99,900.00 | 100,900.00 | 97,278.79 | 15,511 |
| 2024-06-26 | 101,300.00 | 102,300.00 | 99,500.00 | 101,300.00 | 97,664.44 | 20,157 |
| 2024-06-25 | 100,000.00 | 101,500.00 | 98,400.00 | 99,900.00 | 96,314.68 | 36,319 |
| 2024-06-24 | 103,200.00 | 103,200.00 | 99,900.00 | 100,200.00 | 96,603.92 | 46,524 |
| 2024-06-21 | 104,900.00 | 107,300.00 | 102,600.00 | 103,300.00 | 99,592.66 | 58,130 |
| 2024-06-20 | 108,600.00 | 108,700.00 | 104,700.00 | 106,000.00 | 102,195.76 | 50,355 |
| 2024-06-19 | 101,100.00 | 108,000.00 | 100,200.00 | 107,500.00 | 103,641.93 | 83,611 |
| 2024-06-18 | 100,100.00 | 102,000.00 | 98,900.00 | 101,100.00 | 97,471.62 | 28,688 |
| 2024-06-17 | 103,900.00 | 103,900.00 | 99,100.00 | 100,100.00 | 96,507.50 | 48,969 |
| 2024-06-14 | 101,300.00 | 105,700.00 | 100,700.00 | 103,000.00 | 99,303.43 | 73,821 |
| 2024-06-13 | 104,700.00 | 105,100.00 | 101,000.00 | 101,000.00 | 97,375.20 | 74,454 |
| 2024-06-12 | 99,600.00 | 106,900.00 | 97,800.00 | 105,900.00 | 102,099.35 | 182,821 |
| 2024-06-11 | 95,200.00 | 97,500.00 | 94,200.00 | 97,500.00 | 94,000.82 | 36,389 |
| 2024-06-10 | 95,600.00 | 96,300.00 | 94,700.00 | 94,800.00 | 91,397.72 | 16,274 |
| 2024-06-07 | 94,400.00 | 97,300.00 | 94,400.00 | 96,300.00 | 92,843.88 | 26,514 |
| 2024-06-05 | 95,000.00 | 95,100.00 | 93,600.00 | 94,200.00 | 90,819.25 | 28,174 |
| 2024-06-04 | 95,400.00 | 96,100.00 | 95,000.00 | 95,100.00 | 91,686.95 | 17,040 |
| 2024-06-03 | 96,500.00 | 96,600.00 | 95,400.00 | 96,100.00 | 92,651.06 | 8,541 |
| 2024-05-31 | 94,300.00 | 96,600.00 | 94,300.00 | 96,600.00 | 93,133.12 | 21,094 |
| 2024-05-30 | 96,400.00 | 96,400.00 | 93,800.00 | 95,000.00 | 91,590.54 | 24,775 |
| 2024-05-29 | 98,500.00 | 98,500.00 | 96,100.00 | 96,600.00 | 93,133.12 | 26,878 |
| 2024-05-28 | 101,300.00 | 101,400.00 | 97,800.00 | 98,500.00 | 94,964.93 | 32,658 |
| 2024-05-27 | 95,100.00 | 101,600.00 | 94,800.00 | 100,600.00 | 96,989.56 | 88,465 |
| 2024-05-24 | 95,000.00 | 95,300.00 | 93,200.00 | 94,800.00 | 91,397.72 | 27,206 |
| 2024-05-23 | 97,500.00 | 100,600.00 | 95,400.00 | 95,400.00 | 91,976.18 | 99,270 |
| 2024-05-22 | 94,400.00 | 97,500.00 | 94,400.00 | 95,800.00 | 92,361.83 | 30,826 |
| 2024-05-21 | 94,800.00 | 94,800.00 | 93,500.00 | 94,400.00 | 91,012.07 | 14,196 |
| 2024-05-20 | 94,500.00 | 95,700.00 | 93,500.00 | 94,800.00 | 91,397.72 | 17,598 |
| 2024-05-17 | 96,200.00 | 96,200.00 | 94,400.00 | 95,000.00 | 91,590.54 | 21,413 |
| 2024-05-16 | 95,700.00 | 97,600.00 | 95,400.00 | 95,600.00 | 92,169.00 | 34,693 |
| 2024-05-14 | 95,200.00 | 96,100.00 | 94,200.00 | 95,100.00 | 91,686.95 | 21,230 |
| 2024-05-13 | 94,700.00 | 96,300.00 | 94,500.00 | 95,300.00 | 91,879.77 | 22,842 |
| 2024-05-10 | 96,300.00 | 96,900.00 | 92,800.00 | 94,400.00 | 91,012.07 | 32,857 |
| 2024-05-09 | 97,200.00 | 97,300.00 | 96,100.00 | 96,200.00 | 92,747.47 | 20,321 |
| 2024-05-08 | 95,800.00 | 96,900.00 | 94,800.00 | 96,900.00 | 93,422.35 | 33,739 |
| 2024-05-07 | 94,800.00 | 97,300.00 | 94,200.00 | 95,800.00 | 92,361.83 | 43,355 |
| 2024-05-03 | 93,500.00 | 94,800.00 | 92,900.00 | 93,500.00 | 90,144.37 | 33,377 |
| 2024-05-02 | 94,000.00 | 95,100.00 | 93,000.00 | 94,300.00 | 90,915.66 | 24,667 |
| 2024-04-30 | 96,100.00 | 96,800.00 | 94,200.00 | 94,300.00 | 90,915.66 | 38,663 |
| 2024-04-29 | 95,400.00 | 98,700.00 | 94,400.00 | 96,700.00 | 93,229.53 | 47,482 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 2,200.0000 KRW |
| 2023-12-27 | 1,991.6000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.