OCI Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	104,559.00	106,451.02	102,666.98	102,666.98	97,565.89	13,307
2023-10-31	107,148.08	109,040.10	103,762.36	103,762.36	98,606.85	17,495
2023-10-30	103,164.88	108,442.62	101,969.92	107,148.08	101,824.34	21,269
2023-10-27	100,874.54	106,948.92	99,978.32	104,160.68	98,985.38	30,311
2023-10-26	102,268.66	103,264.46	99,978.32	101,272.86	96,241.04	26,833
2023-10-25	105,753.96	107,347.24	103,961.52	104,061.10	98,890.74	13,910
2023-10-24	102,567.40	106,152.28	101,969.92	105,554.80	100,310.23	18,125
2023-10-23	100,376.64	103,861.94	100,177.48	101,870.34	96,808.83	11,852
2023-10-20	104,359.84	104,359.84	100,575.80	103,065.30	97,944.42	23,329
2023-10-19	105,554.80	106,451.02	104,061.10	104,559.00	99,363.91	16,030
2023-10-18	109,538.00	110,533.80	107,546.40	107,546.40	102,202.87	22,042
2023-10-17	107,546.40	112,127.08	106,948.92	110,434.22	104,947.21	19,914
2023-10-16	107,546.40	107,845.14	105,554.80	106,849.34	101,540.45	13,832
2023-10-13	109,338.84	109,936.32	106,749.76	107,546.40	102,202.87	19,266
2023-10-12	106,052.70	110,832.54	106,052.70	109,936.32	104,474.05	30,754
2023-10-11	104,160.68	107,944.72	104,061.10	105,953.12	100,688.76	31,078
2023-10-10	105,455.22	107,446.82	100,376.64	101,671.18	96,619.57	54,648
2023-10-06	103,563.20	108,143.88	103,563.20	105,554.80	100,310.23	28,933
2023-10-05	111,927.92	111,927.92	103,861.94	104,160.68	98,985.38	57,465
2023-10-04	119,595.58	120,193.06	108,741.36	108,741.36	103,338.46	73,952
2023-09-27	120,989.70	122,981.30	117,106.08	121,388.02	115,356.76	13,418
2023-09-26	126,964.50	127,761.14	121,288.44	121,288.44	115,262.13	31,796
2023-09-25	133,337.62	134,233.84	127,761.14	127,761.14	121,413.23	43,355
2023-09-22	127,761.14	133,636.36	126,466.60	131,246.44	124,725.36	70,775
2023-09-21	129,852.32	134,433.00	128,059.88	128,856.52	122,454.18	80,622
2023-09-20	124,475.00	130,947.70	123,977.10	129,852.32	123,400.51	79,816
2023-09-19	122,582.98	125,869.12	119,595.58	124,475.00	118,290.36	49,883
2023-09-18	124,475.00	124,475.00	121,587.18	121,786.34	115,735.29	47,546
2023-09-15	124,375.42	125,470.80	123,578.78	124,574.58	118,385.00	30,500
2023-09-14	118,998.10	124,574.58	116,807.34	124,275.84	118,101.10	64,335
2023-09-13	123,877.52	124,475.00	118,998.10	118,998.10	113,085.59	63,882
2023-09-12	124,873.32	126,466.60	123,578.78	123,777.94	117,627.94	28,929
2023-09-11	122,184.66	126,466.60	122,184.66	124,972.90	118,763.52	29,596
2023-09-08	122,184.66	123,578.78	120,193.06	123,379.62	117,249.41	31,402
2023-09-07	122,682.56	124,275.84	121,885.92	122,184.66	116,113.82	40,111
2023-09-06	126,068.28	126,864.92	122,383.82	123,877.52	117,722.57	57,915
2023-09-05	125,470.80	127,860.72	125,470.80	126,466.60	120,183.01	27,171
2023-09-04	124,176.26	126,864.92	123,977.10	126,267.44	119,993.74	37,138
2023-09-01	127,860.72	127,860.72	125,172.06	125,271.64	119,047.42	51,125
2023-08-31	126,566.18	127,561.98	123,578.78	127,064.08	120,750.80	109,926
2023-08-30	128,557.78	128,657.36	126,566.18	126,864.92	120,561.54	57,366
2023-08-29	132,441.40	132,939.30	127,163.66	127,761.14	121,413.23	91,800
2023-08-28	131,843.92	133,337.62	130,449.80	133,038.88	126,428.74	63,375
2023-08-25	131,943.50	132,839.72	130,350.22	131,744.34	125,198.52	46,535
2023-08-24	131,445.60	133,437.20	130,449.80	132,740.14	126,144.84	64,204
2023-08-23	128,358.62	130,947.70	127,960.30	130,947.70	124,441.46	52,276
2023-08-22	128,059.88	130,947.70	128,059.88	128,458.20	122,075.65	34,757
2023-08-21	128,059.88	130,151.06	126,466.60	128,458.20	122,075.65	40,230
2023-08-18	124,375.42	128,657.36	123,977.10	126,864.92	120,561.54	42,087
2023-08-17	123,280.04	126,665.76	118,500.20	126,068.28	119,804.48	88,196
2023-08-16	128,159.46	128,458.20	124,873.32	124,972.90	118,763.52	67,459
2023-08-14	128,059.88	129,752.74	127,661.56	129,055.68	122,643.45	48,490
2023-08-11	128,856.52	130,051.48	128,259.04	128,956.10	122,548.82	40,713
2023-08-10	129,454.00	130,350.22	127,462.40	129,454.00	123,021.98	61,384
2023-08-09	126,566.18	130,449.80	126,367.02	130,051.48	123,589.77	59,144
2023-08-08	126,765.34	129,653.16	126,267.44	126,466.60	120,183.01	54,428
2023-08-07	125,570.38	127,462.40	125,072.48	126,367.02	120,088.38	45,456
2023-08-04	125,669.96	128,557.78	125,669.96	126,466.60	120,183.01	41,478
2023-08-03	127,960.30	130,449.80	125,769.54	126,466.60	120,183.01	84,822
2023-08-02	130,449.80	132,540.98	127,761.14	128,557.78	122,170.29	107,368

← NewerPage 13 of 14 · 825 trading daysOlder →

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.