OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 94,400.00 | 96,000.00 | 92,400.00 | 95,400.00 | 91,976.18 | 57,966 |
| 2024-04-25 | 94,000.00 | 99,200.00 | 92,100.00 | 94,700.00 | 91,301.31 | 185,965 |
| 2024-04-24 | 84,045.52 | 98,185.88 | 82,950.14 | 92,708.98 | 89,758.73 | 245,731 |
| 2024-04-23 | 82,850.56 | 84,643.00 | 82,551.82 | 84,145.10 | 81,467.37 | 13,100 |
| 2024-04-22 | 80,460.64 | 82,850.56 | 80,460.64 | 82,850.56 | 80,214.03 | 15,571 |
| 2024-04-19 | 82,253.08 | 82,253.08 | 79,365.26 | 80,460.64 | 77,900.16 | 17,051 |
| 2024-04-18 | 80,161.90 | 83,049.72 | 80,062.32 | 82,253.08 | 79,635.56 | 14,984 |
| 2024-04-17 | 79,464.84 | 80,361.06 | 79,265.68 | 80,062.32 | 77,514.52 | 7,130 |
| 2024-04-16 | 80,958.54 | 81,157.70 | 79,066.52 | 79,265.68 | 76,743.23 | 29,707 |
| 2024-04-15 | 81,954.34 | 82,551.82 | 81,157.70 | 81,755.18 | 79,153.51 | 9,178 |
| 2024-04-12 | 82,053.92 | 83,149.30 | 81,655.60 | 82,850.56 | 80,214.03 | 9,096 |
| 2024-04-11 | 80,759.38 | 83,049.72 | 80,659.80 | 82,352.66 | 79,731.97 | 15,800 |
| 2024-04-09 | 80,858.96 | 81,854.76 | 80,858.96 | 81,456.44 | 78,864.27 | 9,664 |
| 2024-04-08 | 82,452.24 | 82,452.24 | 81,058.12 | 81,556.02 | 78,960.69 | 15,069 |
| 2024-04-05 | 82,551.82 | 83,049.72 | 82,053.92 | 82,253.08 | 79,635.56 | 16,202 |
| 2024-04-04 | 82,950.14 | 84,045.52 | 82,950.14 | 83,149.30 | 80,503.26 | 11,210 |
| 2024-04-03 | 85,140.90 | 85,340.06 | 82,651.40 | 83,049.72 | 80,406.85 | 29,838 |
| 2024-04-02 | 86,335.86 | 86,335.86 | 84,543.42 | 85,140.90 | 82,431.48 | 18,686 |
| 2024-04-01 | 83,846.36 | 86,136.70 | 83,547.62 | 85,738.38 | 83,009.95 | 36,655 |
| 2024-03-29 | 85,340.06 | 85,340.06 | 82,352.66 | 83,746.78 | 81,081.73 | 38,630 |
| 2024-03-28 | 86,037.12 | 86,634.60 | 83,846.36 | 85,539.22 | 82,817.13 | 39,306 |
| 2024-03-27 | 82,053.92 | 85,439.64 | 82,053.92 | 85,439.64 | 82,720.72 | 52,235 |
| 2024-03-26 | 82,153.50 | 82,750.98 | 81,655.60 | 81,755.18 | 79,153.51 | 23,516 |
| 2024-03-25 | 82,452.24 | 82,750.98 | 81,755.18 | 82,153.50 | 79,539.15 | 30,143 |
| 2024-03-22 | 83,149.30 | 83,149.30 | 82,352.66 | 82,750.98 | 80,117.62 | 20,494 |
| 2024-03-21 | 83,746.78 | 85,041.32 | 82,651.40 | 82,950.14 | 80,310.44 | 40,379 |
| 2024-03-20 | 83,149.30 | 83,846.36 | 83,149.30 | 83,448.04 | 80,792.50 | 7,868 |
| 2024-03-19 | 84,742.58 | 84,742.58 | 82,850.56 | 83,248.88 | 80,599.67 | 10,286 |
| 2024-03-18 | 83,647.20 | 85,041.32 | 83,049.72 | 83,348.46 | 80,696.08 | 12,756 |
| 2024-03-15 | 84,742.58 | 87,331.66 | 83,647.20 | 83,647.20 | 80,985.32 | 32,920 |
| 2024-03-14 | 86,734.18 | 87,530.82 | 85,837.96 | 86,136.70 | 83,395.60 | 15,592 |
| 2024-03-13 | 85,539.22 | 87,729.98 | 85,140.90 | 86,435.44 | 83,684.83 | 32,058 |
| 2024-03-12 | 83,547.62 | 85,937.54 | 83,547.62 | 84,643.00 | 81,949.43 | 21,797 |
| 2024-03-11 | 82,750.98 | 84,045.52 | 82,551.82 | 82,651.40 | 80,021.21 | 15,714 |
| 2024-03-08 | 82,850.56 | 84,443.84 | 82,153.50 | 82,551.82 | 79,924.80 | 25,887 |
| 2024-03-07 | 82,651.40 | 83,348.46 | 82,352.66 | 82,750.98 | 80,117.62 | 22,866 |
| 2024-03-06 | 83,448.04 | 84,145.10 | 83,248.88 | 83,448.04 | 80,792.50 | 24,299 |
| 2024-03-05 | 84,344.26 | 84,941.74 | 83,348.46 | 83,448.04 | 80,792.50 | 18,174 |
| 2024-03-04 | 84,244.68 | 84,643.00 | 83,149.30 | 83,348.46 | 80,696.08 | 25,263 |
| 2024-02-29 | 84,344.26 | 85,140.90 | 83,348.46 | 84,145.10 | 81,467.37 | 29,552 |
| 2024-02-28 | 83,846.36 | 85,240.48 | 83,746.78 | 85,140.90 | 82,431.48 | 23,631 |
| 2024-02-27 | 86,136.70 | 86,236.28 | 83,547.62 | 83,746.78 | 81,081.73 | 54,751 |
| 2024-02-26 | 88,626.20 | 88,725.78 | 86,535.02 | 86,535.02 | 83,781.24 | 43,352 |
| 2024-02-23 | 90,916.54 | 90,916.54 | 88,725.78 | 88,924.94 | 86,095.11 | 63,377 |
| 2024-02-22 | 91,414.44 | 91,414.44 | 90,319.06 | 90,518.22 | 87,637.68 | 20,211 |
| 2024-02-21 | 90,617.80 | 91,812.76 | 90,319.06 | 90,518.22 | 87,637.68 | 26,111 |
| 2024-02-20 | 91,314.86 | 91,713.18 | 90,219.48 | 90,816.96 | 87,926.92 | 22,718 |
| 2024-02-19 | 92,111.50 | 93,306.46 | 90,717.38 | 91,713.18 | 88,794.62 | 21,842 |
| 2024-02-16 | 90,617.80 | 92,509.82 | 90,020.32 | 92,211.08 | 89,276.67 | 33,460 |
| 2024-02-15 | 90,020.32 | 90,518.22 | 89,920.74 | 89,920.74 | 87,059.22 | 15,236 |
| 2024-02-14 | 90,119.90 | 90,617.80 | 89,821.16 | 90,020.32 | 87,155.63 | 21,049 |
| 2024-02-13 | 91,215.28 | 91,314.86 | 89,721.58 | 90,916.54 | 88,023.33 | 30,844 |
| 2024-02-08 | 91,812.76 | 92,410.24 | 90,319.06 | 90,617.80 | 87,734.09 | 30,294 |
| 2024-02-07 | 90,119.90 | 93,107.30 | 90,020.32 | 91,414.44 | 88,505.38 | 31,781 |
| 2024-02-06 | 92,011.92 | 92,111.50 | 90,319.06 | 90,717.38 | 87,830.51 | 39,577 |
| 2024-02-05 | 92,708.98 | 93,206.88 | 91,514.02 | 92,211.08 | 89,276.67 | 18,826 |
| 2024-02-02 | 93,107.30 | 94,003.52 | 91,514.02 | 92,808.56 | 89,855.14 | 37,190 |
| 2024-02-01 | 90,717.38 | 93,007.72 | 90,717.38 | 93,007.72 | 90,047.96 | 25,778 |
| 2024-01-31 | 93,804.36 | 94,999.32 | 91,215.28 | 91,613.60 | 88,698.21 | 23,476 |
| 2024-01-30 | 92,410.24 | 94,800.16 | 92,410.24 | 93,605.20 | 90,626.43 | 27,808 |
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.