OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 97,900.00 | 99,100.00 | 96,300.00 | 96,800.00 | 96,800.00 | 65,141 |
| 2026-04-17 | 100,000.00 | 100,100.00 | 97,000.00 | 98,000.00 | 98,000.00 | 101,585 |
| 2026-04-16 | 97,400.00 | 101,500.00 | 94,700.00 | 100,500.00 | 100,500.00 | 191,031 |
| 2026-04-15 | 96,100.00 | 106,400.00 | 92,400.00 | 96,100.00 | 96,100.00 | 454,822 |
| 2026-04-14 | 93,400.00 | 93,400.00 | 89,900.00 | 90,100.00 | 90,100.00 | 38,160 |
| 2026-04-13 | 92,800.00 | 93,800.00 | 91,500.00 | 93,100.00 | 93,100.00 | 25,713 |
| 2026-04-10 | 92,400.00 | 94,400.00 | 91,900.00 | 93,100.00 | 93,100.00 | 23,369 |
| 2026-04-09 | 92,600.00 | 93,700.00 | 90,900.00 | 92,000.00 | 92,000.00 | 54,361 |
| 2026-04-08 | 93,400.00 | 93,800.00 | 90,000.00 | 92,600.00 | 92,600.00 | 47,416 |
| 2026-04-07 | 93,800.00 | 94,200.00 | 90,200.00 | 92,400.00 | 92,400.00 | 63,797 |
| 2026-04-06 | 95,100.00 | 95,100.00 | 92,300.00 | 93,900.00 | 93,900.00 | 38,939 |
| 2026-04-03 | 91,500.00 | 96,100.00 | 90,000.00 | 96,100.00 | 96,100.00 | 85,829 |
| 2026-04-02 | 93,600.00 | 93,700.00 | 87,700.00 | 89,900.00 | 89,900.00 | 86,914 |
| 2026-04-01 | 98,600.00 | 98,600.00 | 91,900.00 | 93,900.00 | 93,900.00 | 111,754 |
| 2026-03-31 | 98,500.00 | 102,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 68,017 |
| 2026-03-30 | 89,700.00 | 101,000.00 | 88,800.00 | 98,000.00 | 98,000.00 | 78,963 |
| 2026-03-27 | 93,600.00 | 94,700.00 | 89,600.00 | 93,800.00 | 93,800.00 | 27,153 |
| 2026-03-26 | 94,500.00 | 96,000.00 | 93,800.00 | 94,200.00 | 94,200.00 | 36,624 |
| 2026-03-25 | 96,400.00 | 96,900.00 | 91,800.00 | 94,400.00 | 94,400.00 | 53,862 |
| 2026-03-24 | 97,900.00 | 101,800.00 | 90,400.00 | 96,700.00 | 96,700.00 | 74,491 |
| 2026-03-23 | 96,300.00 | 98,000.00 | 92,300.00 | 96,300.00 | 96,300.00 | 91,394 |
| 2026-03-20 | 96,500.00 | 99,300.00 | 96,400.00 | 97,800.00 | 97,800.00 | 100,643 |
| 2026-03-19 | 94,300.00 | 96,700.00 | 92,800.00 | 95,600.00 | 95,600.00 | 58,354 |
| 2026-03-18 | 87,600.00 | 96,300.00 | 86,700.00 | 95,800.00 | 95,800.00 | 137,622 |
| 2026-03-17 | 85,600.00 | 88,200.00 | 85,600.00 | 86,400.00 | 86,400.00 | 26,316 |
| 2026-03-16 | 85,700.00 | 85,700.00 | 84,400.00 | 84,700.00 | 84,700.00 | 20,056 |
| 2026-03-13 | 87,100.00 | 89,400.00 | 85,600.00 | 86,400.00 | 86,400.00 | 45,384 |
| 2026-03-12 | 82,100.00 | 90,300.00 | 82,000.00 | 88,400.00 | 88,400.00 | 117,416 |
| 2026-03-11 | 83,500.00 | 84,300.00 | 82,000.00 | 83,400.00 | 83,400.00 | 63,991 |
| 2026-03-10 | 80,400.00 | 82,500.00 | 79,000.00 | 82,000.00 | 82,000.00 | 61,622 |
| 2026-03-09 | 79,200.00 | 79,900.00 | 74,900.00 | 77,900.00 | 77,900.00 | 39,851 |
| 2026-03-06 | 78,200.00 | 83,400.00 | 72,800.00 | 83,300.00 | 83,300.00 | 64,962 |
| 2026-03-05 | 78,000.00 | 82,000.00 | 77,900.00 | 80,500.00 | 80,500.00 | 62,022 |
| 2026-03-04 | 78,000.00 | 79,100.00 | 71,700.00 | 73,800.00 | 73,800.00 | 151,057 |
| 2026-03-03 | 85,800.00 | 86,200.00 | 82,400.00 | 82,400.00 | 82,400.00 | 73,132 |
| 2026-02-27 | 88,200.00 | 90,000.00 | 85,000.00 | 87,900.00 | 87,900.00 | 81,014 |
| 2026-02-26 | 90,100.00 | 90,300.00 | 86,800.00 | 88,900.00 | 88,900.00 | 70,053 |
| 2026-02-25 | 87,100.00 | 91,000.00 | 86,100.00 | 89,000.00 | 89,000.00 | 127,286 |
| 2026-02-24 | 85,600.00 | 87,800.00 | 84,700.00 | 86,000.00 | 86,000.00 | 59,864 |
| 2026-02-23 | 88,600.00 | 89,900.00 | 83,000.00 | 85,000.00 | 85,000.00 | 137,458 |
| 2026-02-20 | 86,300.00 | 86,500.00 | 85,000.00 | 85,200.00 | 85,200.00 | 46,625 |
| 2026-02-19 | 87,800.00 | 89,100.00 | 86,500.00 | 86,900.00 | 86,900.00 | 75,799 |
| 2026-02-13 | 84,700.00 | 88,700.00 | 83,800.00 | 86,500.00 | 86,500.00 | 90,020 |
| 2026-02-12 | 80,000.00 | 91,600.00 | 80,000.00 | 86,700.00 | 86,700.00 | 301,191 |
| 2026-02-11 | 78,000.00 | 79,900.00 | 77,100.00 | 79,000.00 | 79,000.00 | 82,279 |
| 2026-02-10 | 78,400.00 | 78,600.00 | 74,600.00 | 78,300.00 | 78,300.00 | 119,036 |
| 2026-02-09 | 77,700.00 | 82,300.00 | 77,000.00 | 78,400.00 | 78,400.00 | 162,894 |
| 2026-02-06 | 74,500.00 | 79,700.00 | 71,700.00 | 74,800.00 | 74,800.00 | 173,918 |
| 2026-02-05 | 80,100.00 | 80,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | 98,237 |
| 2026-02-04 | 72,900.00 | 79,700.00 | 72,400.00 | 79,400.00 | 79,400.00 | 208,380 |
| 2026-02-03 | 70,000.00 | 73,300.00 | 69,900.00 | 73,000.00 | 73,000.00 | 68,026 |
| 2026-02-02 | 69,700.00 | 72,500.00 | 67,800.00 | 68,500.00 | 68,500.00 | 47,343 |
| 2026-01-30 | 71,200.00 | 71,800.00 | 69,700.00 | 70,600.00 | 70,600.00 | 46,135 |
| 2026-01-29 | 72,500.00 | 72,500.00 | 69,800.00 | 71,700.00 | 71,700.00 | 59,421 |
| 2026-01-28 | 69,900.00 | 72,100.00 | 69,100.00 | 71,200.00 | 71,200.00 | 48,720 |
| 2026-01-27 | 69,800.00 | 70,000.00 | 68,800.00 | 69,200.00 | 69,200.00 | 46,173 |
| 2026-01-26 | 72,100.00 | 72,400.00 | 69,900.00 | 70,400.00 | 70,400.00 | 40,916 |
| 2026-01-23 | 71,600.00 | 73,300.00 | 70,800.00 | 71,600.00 | 71,600.00 | 50,168 |
| 2026-01-22 | 72,600.00 | 72,700.00 | 70,200.00 | 70,900.00 | 70,900.00 | 56,071 |
| 2026-01-21 | 68,100.00 | 71,200.00 | 67,700.00 | 70,500.00 | 70,500.00 | 61,136 |
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.