OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 92,211.08 | 93,306.46 | 91,414.44 | 92,310.66 | 89,373.08 | 15,160 |
| 2024-01-26 | 92,310.66 | 93,107.30 | 91,514.02 | 91,713.18 | 88,794.62 | 19,980 |
| 2024-01-25 | 92,609.40 | 93,704.78 | 91,613.60 | 92,310.66 | 89,373.08 | 12,084 |
| 2024-01-24 | 92,609.40 | 92,808.56 | 91,613.60 | 92,211.08 | 89,276.67 | 16,635 |
| 2024-01-23 | 92,609.40 | 93,704.78 | 92,609.40 | 92,808.56 | 89,855.14 | 14,435 |
| 2024-01-22 | 94,800.16 | 94,899.74 | 92,609.40 | 92,908.14 | 89,951.55 | 13,355 |
| 2024-01-19 | 95,696.38 | 97,488.82 | 94,302.26 | 94,800.16 | 91,783.36 | 19,173 |
| 2024-01-18 | 91,314.86 | 96,990.92 | 91,314.86 | 95,596.80 | 92,554.65 | 23,933 |
| 2024-01-17 | 96,791.76 | 98,285.46 | 92,111.50 | 92,410.24 | 89,469.49 | 52,975 |
| 2024-01-16 | 100,774.96 | 102,069.50 | 97,488.82 | 98,285.46 | 95,157.75 | 39,565 |
| 2024-01-15 | 105,654.38 | 107,048.50 | 100,575.80 | 101,073.70 | 97,857.26 | 40,589 |
| 2024-01-12 | 105,753.96 | 106,152.28 | 103,861.94 | 103,961.52 | 100,653.18 | 21,178 |
| 2024-01-11 | 106,948.92 | 106,948.92 | 105,953.12 | 105,953.12 | 102,581.40 | 12,658 |
| 2024-01-10 | 106,251.86 | 109,239.26 | 105,953.12 | 106,152.28 | 102,774.23 | 16,134 |
| 2024-01-09 | 108,741.36 | 109,338.84 | 106,451.02 | 106,451.02 | 103,063.46 | 21,296 |
| 2024-01-08 | 107,446.82 | 108,741.36 | 105,853.54 | 107,845.14 | 104,413.21 | 22,821 |
| 2024-01-05 | 108,442.62 | 110,334.64 | 107,944.72 | 108,243.46 | 104,798.86 | 13,595 |
| 2024-01-04 | 108,044.30 | 110,533.80 | 107,745.56 | 109,040.10 | 105,570.15 | 15,510 |
| 2024-01-03 | 110,334.64 | 110,334.64 | 107,745.56 | 108,442.62 | 104,991.68 | 19,821 |
| 2024-01-02 | 111,629.18 | 111,629.18 | 108,641.78 | 110,932.12 | 107,401.96 | 30,440 |
| 2023-12-28 | 109,936.32 | 111,529.60 | 109,438.42 | 110,832.54 | 107,305.55 | 24,891 |
| 2023-12-27 | 107,546.40 | 110,334.64 | 106,749.76 | 109,936.32 | 106,437.85 | 34,804 |
| 2023-12-26 | 108,044.30 | 108,143.88 | 106,550.60 | 107,944.72 | 102,581.40 | 16,838 |
| 2023-12-22 | 110,035.90 | 110,035.90 | 107,546.40 | 108,044.30 | 102,676.04 | 26,373 |
| 2023-12-21 | 107,845.14 | 109,139.68 | 106,550.60 | 108,542.20 | 103,149.20 | 26,262 |
| 2023-12-20 | 109,040.10 | 110,135.48 | 107,546.40 | 108,641.78 | 103,243.83 | 50,364 |
| 2023-12-19 | 104,658.58 | 107,546.40 | 103,861.94 | 106,948.92 | 101,635.08 | 32,969 |
| 2023-12-18 | 104,658.58 | 105,156.48 | 103,762.36 | 104,459.42 | 99,269.27 | 18,826 |
| 2023-12-15 | 106,550.60 | 109,040.10 | 103,662.78 | 103,662.78 | 98,512.21 | 134,345 |
| 2023-12-14 | 106,152.28 | 106,451.02 | 104,559.00 | 104,758.16 | 99,553.17 | 18,849 |
| 2023-12-13 | 106,351.44 | 106,351.44 | 103,762.36 | 105,056.90 | 99,837.07 | 17,858 |
| 2023-12-12 | 101,969.92 | 106,451.02 | 101,969.92 | 105,654.38 | 100,404.86 | 33,360 |
| 2023-12-11 | 102,567.40 | 103,264.46 | 101,272.86 | 102,368.24 | 97,281.99 | 18,191 |
| 2023-12-08 | 103,762.36 | 103,861.94 | 101,870.34 | 102,368.24 | 97,281.99 | 17,784 |
| 2023-12-07 | 103,961.52 | 104,559.00 | 100,774.96 | 102,766.56 | 97,660.52 | 29,842 |
| 2023-12-06 | 103,961.52 | 105,554.80 | 103,364.04 | 103,463.62 | 98,322.95 | 16,335 |
| 2023-12-05 | 103,364.04 | 105,455.22 | 102,965.72 | 103,861.94 | 98,701.48 | 16,787 |
| 2023-12-04 | 104,160.68 | 104,857.74 | 103,364.04 | 103,364.04 | 98,228.32 | 18,497 |
| 2023-12-01 | 104,559.00 | 106,052.70 | 104,160.68 | 104,359.84 | 99,174.64 | 16,677 |
| 2023-11-30 | 105,953.12 | 106,749.76 | 105,156.48 | 105,256.06 | 100,026.33 | 20,965 |
| 2023-11-29 | 107,446.82 | 108,044.30 | 105,355.64 | 105,953.12 | 100,688.76 | 18,487 |
| 2023-11-28 | 107,048.50 | 108,442.62 | 106,650.18 | 107,148.08 | 101,824.34 | 15,086 |
| 2023-11-27 | 110,235.06 | 111,031.70 | 107,048.50 | 107,148.08 | 101,824.34 | 32,260 |
| 2023-11-24 | 111,430.02 | 112,326.24 | 110,434.22 | 110,434.22 | 104,947.21 | 10,651 |
| 2023-11-23 | 116,409.02 | 116,409.02 | 111,629.18 | 111,927.92 | 106,366.69 | 21,519 |
| 2023-11-22 | 111,031.70 | 116,707.76 | 109,936.32 | 115,413.22 | 109,678.82 | 29,203 |
| 2023-11-21 | 112,824.14 | 112,923.72 | 111,330.44 | 111,728.76 | 106,177.43 | 19,052 |
| 2023-11-20 | 111,430.02 | 113,023.30 | 109,936.32 | 111,728.76 | 106,177.43 | 21,734 |
| 2023-11-17 | 109,139.68 | 110,932.12 | 107,446.82 | 109,936.32 | 104,474.05 | 19,164 |
| 2023-11-16 | 110,235.06 | 110,533.80 | 108,542.20 | 109,338.84 | 103,906.26 | 12,590 |
| 2023-11-15 | 110,135.48 | 112,127.08 | 109,438.42 | 109,737.16 | 104,284.78 | 31,159 |
| 2023-11-14 | 108,044.30 | 110,533.80 | 108,044.30 | 108,542.20 | 103,149.20 | 17,665 |
| 2023-11-13 | 106,650.18 | 108,741.36 | 105,853.54 | 108,442.62 | 103,054.56 | 27,926 |
| 2023-11-10 | 106,749.76 | 106,948.92 | 104,658.58 | 105,056.90 | 99,837.07 | 12,626 |
| 2023-11-09 | 105,455.22 | 108,641.78 | 104,061.10 | 107,148.08 | 101,824.34 | 23,634 |
| 2023-11-08 | 106,948.92 | 107,645.98 | 103,762.36 | 104,559.00 | 99,363.91 | 22,124 |
| 2023-11-07 | 109,139.68 | 109,637.58 | 104,359.84 | 105,853.54 | 100,594.12 | 38,812 |
| 2023-11-06 | 110,434.22 | 111,230.86 | 106,152.28 | 109,139.68 | 103,716.99 | 36,270 |
| 2023-11-03 | 106,948.92 | 110,035.90 | 105,056.90 | 108,243.46 | 102,865.30 | 28,655 |
| 2023-11-02 | 104,459.42 | 106,550.60 | 103,463.62 | 106,052.70 | 100,783.39 | 25,453 |
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.