OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 90,000.00 | 91,700.00 | 85,000.00 | 85,800.00 | 85,800.00 | 25,421 |
| 2026-07-16 | 88,600.00 | 93,200.00 | 86,600.00 | 89,800.00 | 89,800.00 | 47,301 |
| 2026-07-15 | 91,000.00 | 92,900.00 | 89,200.00 | 90,300.00 | 90,300.00 | 29,896 |
| 2026-07-14 | 93,800.00 | 94,750.00 | 86,400.00 | 87,000.00 | 87,000.00 | 67,108 |
| 2026-07-13 | 91,400.00 | 98,100.00 | 90,600.00 | 92,100.00 | 92,100.00 | 74,830 |
| 2026-07-10 | 89,400.00 | 91,100.00 | 87,100.00 | 89,400.00 | 89,400.00 | 24,024 |
| 2026-07-09 | 83,000.00 | 88,400.00 | 83,000.00 | 85,900.00 | 85,900.00 | 39,493 |
| 2026-07-08 | 88,500.00 | 89,700.00 | 82,600.00 | 83,700.00 | 83,700.00 | 33,270 |
| 2026-07-07 | 90,500.00 | 92,500.00 | 88,300.00 | 90,200.00 | 90,200.00 | 38,184 |
| 2026-07-06 | 92,700.00 | 94,500.00 | 88,100.00 | 91,600.00 | 91,600.00 | 33,712 |
| 2026-07-03 | 94,000.00 | 94,100.00 | 88,800.00 | 92,400.00 | 92,400.00 | 42,239 |
| 2026-07-02 | 100,100.00 | 100,200.00 | 92,000.00 | 93,000.00 | 93,000.00 | 70,915 |
| 2026-07-01 | 97,500.00 | 100,200.00 | 96,100.00 | 100,100.00 | 100,100.00 | 60,562 |
| 2026-06-30 | 96,400.00 | 97,000.00 | 92,300.00 | 94,500.00 | 94,500.00 | 30,358 |
| 2026-06-29 | 81,000.00 | 96,100.00 | 81,000.00 | 95,300.00 | 95,300.00 | 60,939 |
| 2026-06-26 | 88,000.00 | 88,000.00 | 80,200.00 | 81,800.00 | 81,800.00 | 55,419 |
| 2026-06-25 | 92,100.00 | 94,200.00 | 88,300.00 | 89,000.00 | 89,000.00 | 45,638 |
| 2026-06-24 | 90,000.00 | 93,500.00 | 88,300.00 | 91,800.00 | 91,800.00 | 45,703 |
| 2026-06-23 | 98,400.00 | 99,500.00 | 90,500.00 | 92,400.00 | 92,400.00 | 44,893 |
| 2026-06-22 | 100,100.00 | 104,500.00 | 96,500.00 | 99,300.00 | 99,300.00 | 69,519 |
| 2026-06-19 | 105,300.00 | 105,600.00 | 96,700.00 | 99,200.00 | 99,200.00 | 56,193 |
| 2026-06-18 | 106,500.00 | 106,700.00 | 103,100.00 | 104,600.00 | 104,600.00 | 66,901 |
| 2026-06-17 | 109,800.00 | 112,900.00 | 102,500.00 | 107,700.00 | 107,700.00 | 109,066 |
| 2026-06-16 | 98,500.00 | 108,000.00 | 97,200.00 | 106,600.00 | 106,600.00 | 145,425 |
| 2026-06-15 | 108,200.00 | 108,200.00 | 97,000.00 | 97,600.00 | 97,600.00 | 156,289 |
| 2026-06-12 | 109,300.00 | 115,100.00 | 105,200.00 | 105,300.00 | 105,300.00 | 79,019 |
| 2026-06-11 | 104,600.00 | 110,000.00 | 100,200.00 | 106,100.00 | 106,100.00 | 192,924 |
| 2026-06-10 | 113,000.00 | 115,100.00 | 104,300.00 | 105,400.00 | 105,400.00 | 37,857 |
| 2026-06-09 | 109,000.00 | 113,200.00 | 106,750.00 | 108,500.00 | 108,500.00 | 42,938 |
| 2026-06-08 | 102,300.00 | 113,500.00 | 100,700.00 | 106,900.00 | 106,900.00 | 32,799 |
| 2026-06-05 | 119,000.00 | 119,400.00 | 110,200.00 | 113,500.00 | 113,500.00 | 31,989 |
| 2026-06-04 | 119,000.00 | 126,200.00 | 119,000.00 | 120,100.00 | 120,100.00 | 36,600 |
| 2026-06-02 | 118,100.00 | 122,000.00 | 116,200.00 | 120,100.00 | 120,100.00 | 68,454 |
| 2026-06-01 | 120,200.00 | 125,400.00 | 115,400.00 | 123,000.00 | 123,000.00 | 75,214 |
| 2026-05-29 | 128,500.00 | 128,700.00 | 120,500.00 | 121,500.00 | 121,500.00 | 73,318 |
| 2026-05-28 | 121,000.00 | 131,500.00 | 118,200.00 | 128,200.00 | 128,200.00 | 155,644 |
| 2026-05-27 | 122,900.00 | 127,400.00 | 119,000.00 | 119,600.00 | 119,600.00 | 66,028 |
| 2026-05-26 | 127,300.00 | 127,700.00 | 123,000.00 | 125,400.00 | 125,400.00 | 63,268 |
| 2026-05-22 | 123,500.00 | 128,800.00 | 121,200.00 | 123,000.00 | 123,000.00 | 48,273 |
| 2026-05-21 | 113,200.00 | 118,600.00 | 113,200.00 | 116,700.00 | 116,700.00 | 36,324 |
| 2026-05-20 | 116,300.00 | 118,200.00 | 109,500.00 | 111,000.00 | 111,000.00 | 72,830 |
| 2026-05-19 | 122,000.00 | 123,900.00 | 117,000.00 | 118,900.00 | 118,900.00 | 49,403 |
| 2026-05-18 | 119,300.00 | 127,400.00 | 107,700.00 | 124,500.00 | 124,500.00 | 85,307 |
| 2026-05-15 | 140,300.00 | 142,400.00 | 117,800.00 | 121,400.00 | 121,400.00 | 174,991 |
| 2026-05-14 | 131,900.00 | 141,300.00 | 131,800.00 | 138,000.00 | 138,000.00 | 117,564 |
| 2026-05-13 | 135,100.00 | 135,100.00 | 129,500.00 | 129,900.00 | 129,900.00 | 47,841 |
| 2026-05-12 | 131,900.00 | 141,600.00 | 131,200.00 | 135,000.00 | 135,000.00 | 116,750 |
| 2026-05-11 | 135,700.00 | 137,100.00 | 129,300.00 | 131,000.00 | 131,000.00 | 72,767 |
| 2026-05-08 | 134,200.00 | 137,400.00 | 131,400.00 | 134,300.00 | 134,300.00 | 54,305 |
| 2026-05-07 | 137,400.00 | 137,700.00 | 128,200.00 | 133,900.00 | 133,900.00 | 105,618 |
| 2026-05-06 | 144,900.00 | 146,600.00 | 138,000.00 | 141,900.00 | 141,900.00 | 131,919 |
| 2026-05-04 | 148,100.00 | 149,000.00 | 141,600.00 | 144,300.00 | 144,300.00 | 103,103 |
| 2026-04-30 | 142,100.00 | 151,500.00 | 141,600.00 | 150,000.00 | 150,000.00 | 249,461 |
| 2026-04-29 | 140,500.00 | 144,400.00 | 140,200.00 | 141,500.00 | 141,500.00 | 88,406 |
| 2026-04-28 | 140,800.00 | 148,000.00 | 139,800.00 | 140,900.00 | 140,900.00 | 186,717 |
| 2026-04-27 | 146,400.00 | 146,800.00 | 139,000.00 | 140,700.00 | 140,700.00 | 159,964 |
| 2026-04-24 | 134,000.00 | 163,200.00 | 132,000.00 | 145,500.00 | 145,500.00 | 850,249 |
| 2026-04-23 | 129,300.00 | 144,000.00 | 118,800.00 | 137,200.00 | 137,200.00 | 921,938 |
| 2026-04-22 | 98,000.00 | 121,400.00 | 97,900.00 | 121,400.00 | 121,400.00 | 333,964 |
| 2026-04-21 | 96,600.00 | 99,000.00 | 95,300.00 | 98,200.00 | 98,200.00 | 111,200 |
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.