OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 69,900.00 | 71,600.00 | 68,600.00 | 70,500.00 | 70,500.00 | 66,142 |
| 2026-01-19 | 72,700.00 | 73,100.00 | 68,100.00 | 70,500.00 | 70,500.00 | 156,996 |
| 2026-01-16 | 73,900.00 | 74,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | 89,279 |
| 2026-01-15 | 75,000.00 | 75,200.00 | 70,600.00 | 73,800.00 | 73,800.00 | 168,906 |
| 2026-01-14 | 63,200.00 | 74,200.00 | 62,500.00 | 73,100.00 | 73,100.00 | 437,004 |
| 2026-01-13 | 58,800.00 | 64,400.00 | 58,800.00 | 64,100.00 | 64,100.00 | 244,741 |
| 2026-01-12 | 54,900.00 | 59,900.00 | 54,700.00 | 57,500.00 | 57,500.00 | 121,610 |
| 2026-01-09 | 55,600.00 | 55,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | 27,482 |
| 2026-01-08 | 56,100.00 | 56,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | 49,032 |
| 2026-01-07 | 58,000.00 | 58,100.00 | 56,000.00 | 56,100.00 | 56,100.00 | 50,755 |
| 2026-01-06 | 59,000.00 | 59,000.00 | 57,500.00 | 57,700.00 | 57,700.00 | 47,643 |
| 2026-01-05 | 59,400.00 | 59,900.00 | 58,300.00 | 58,700.00 | 58,700.00 | 41,643 |
| 2026-01-02 | 59,900.00 | 59,900.00 | 58,600.00 | 58,700.00 | 58,700.00 | 45,542 |
| 2025-12-30 | 59,700.00 | 59,900.00 | 59,100.00 | 59,600.00 | 59,600.00 | 19,967 |
| 2025-12-29 | 60,400.00 | 60,400.00 | 59,100.00 | 59,500.00 | 59,500.00 | 29,443 |
| 2025-12-26 | 62,000.00 | 62,100.00 | 60,000.00 | 60,400.00 | 60,400.00 | 36,312 |
| 2025-12-24 | 62,000.00 | 62,100.00 | 61,300.00 | 62,000.00 | 62,000.00 | 19,946 |
| 2025-12-23 | 62,600.00 | 62,800.00 | 61,400.00 | 61,800.00 | 61,800.00 | 34,938 |
| 2025-12-22 | 60,900.00 | 62,100.00 | 60,900.00 | 62,000.00 | 62,000.00 | 54,381 |
| 2025-12-19 | 60,300.00 | 60,600.00 | 59,400.00 | 60,000.00 | 60,000.00 | 25,630 |
| 2025-12-18 | 60,300.00 | 60,300.00 | 59,000.00 | 59,600.00 | 59,600.00 | 27,374 |
| 2025-12-17 | 60,900.00 | 61,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | 42,276 |
| 2025-12-16 | 61,800.00 | 61,900.00 | 60,100.00 | 60,400.00 | 60,400.00 | 34,040 |
| 2025-12-15 | 60,500.00 | 62,300.00 | 60,400.00 | 61,500.00 | 61,500.00 | 30,713 |
| 2025-12-12 | 60,900.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | 38,319 |
| 2025-12-11 | 61,600.00 | 61,800.00 | 59,800.00 | 60,700.00 | 60,700.00 | 159,304 |
| 2025-12-10 | 62,000.00 | 62,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | 29,077 |
| 2025-12-09 | 62,000.00 | 62,500.00 | 61,300.00 | 61,600.00 | 61,600.00 | 23,430 |
| 2025-12-08 | 61,100.00 | 62,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | 43,494 |
| 2025-12-05 | 60,800.00 | 60,900.00 | 60,000.00 | 60,800.00 | 60,800.00 | 32,829 |
| 2025-12-04 | 60,300.00 | 60,600.00 | 59,500.00 | 60,000.00 | 60,000.00 | 27,024 |
| 2025-12-03 | 59,800.00 | 60,700.00 | 59,300.00 | 60,600.00 | 60,600.00 | 34,074 |
| 2025-12-02 | 59,300.00 | 59,900.00 | 59,200.00 | 59,600.00 | 59,600.00 | 22,319 |
| 2025-12-01 | 60,100.00 | 60,100.00 | 58,900.00 | 59,600.00 | 59,600.00 | 23,329 |
| 2025-11-28 | 59,700.00 | 59,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 18,804 |
| 2025-11-27 | 59,000.00 | 60,100.00 | 58,700.00 | 59,400.00 | 59,400.00 | 29,009 |
| 2025-11-26 | 58,200.00 | 58,700.00 | 57,800.00 | 58,600.00 | 58,600.00 | 22,446 |
| 2025-11-25 | 57,800.00 | 58,100.00 | 57,200.00 | 57,300.00 | 57,300.00 | 16,215 |
| 2025-11-24 | 58,500.00 | 58,600.00 | 57,100.00 | 57,200.00 | 57,200.00 | 28,314 |
| 2025-11-21 | 58,900.00 | 58,900.00 | 57,700.00 | 58,200.00 | 58,200.00 | 31,469 |
| 2025-11-20 | 59,700.00 | 60,500.00 | 59,400.00 | 59,600.00 | 59,600.00 | 28,226 |
| 2025-11-19 | 59,900.00 | 59,900.00 | 58,100.00 | 58,300.00 | 58,300.00 | 37,640 |
| 2025-11-18 | 60,800.00 | 61,300.00 | 59,400.00 | 59,500.00 | 59,500.00 | 34,752 |
| 2025-11-17 | 61,700.00 | 61,700.00 | 60,000.00 | 61,400.00 | 61,400.00 | 36,138 |
| 2025-11-14 | 61,300.00 | 61,500.00 | 60,200.00 | 60,300.00 | 60,300.00 | 34,081 |
| 2025-11-13 | 62,300.00 | 63,800.00 | 61,600.00 | 62,400.00 | 62,400.00 | 54,625 |
| 2025-11-12 | 59,500.00 | 62,600.00 | 59,200.00 | 62,200.00 | 62,200.00 | 85,384 |
| 2025-11-11 | 59,200.00 | 60,700.00 | 58,900.00 | 59,500.00 | 59,500.00 | 53,519 |
| 2025-11-10 | 58,000.00 | 59,600.00 | 57,800.00 | 59,000.00 | 59,000.00 | 31,079 |
| 2025-11-07 | 58,500.00 | 59,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | 48,772 |
| 2025-11-06 | 60,200.00 | 60,400.00 | 58,900.00 | 59,600.00 | 59,600.00 | 38,514 |
| 2025-11-05 | 60,400.00 | 60,600.00 | 57,600.00 | 59,200.00 | 59,200.00 | 60,865 |
| 2025-11-04 | 62,700.00 | 62,700.00 | 60,800.00 | 61,200.00 | 61,200.00 | 37,809 |
| 2025-11-03 | 59,100.00 | 62,600.00 | 59,000.00 | 62,200.00 | 62,200.00 | 89,813 |
| 2025-10-31 | 59,100.00 | 59,400.00 | 58,300.00 | 59,100.00 | 59,100.00 | 36,511 |
| 2025-10-30 | 60,300.00 | 60,800.00 | 58,500.00 | 58,900.00 | 58,900.00 | 59,666 |
| 2025-10-29 | 61,200.00 | 61,400.00 | 59,000.00 | 60,800.00 | 60,800.00 | 124,857 |
| 2025-10-28 | 63,700.00 | 63,800.00 | 61,900.00 | 62,100.00 | 62,100.00 | 57,773 |
| 2025-10-27 | 64,600.00 | 64,800.00 | 62,500.00 | 63,100.00 | 63,100.00 | 95,610 |
| 2025-10-24 | 59,600.00 | 62,900.00 | 59,300.00 | 62,600.00 | 62,600.00 | 127,379 |
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.