OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 60,000.00 | 60,200.00 | 58,700.00 | 58,900.00 | 58,900.00 | 46,384 |
| 2025-10-22 | 58,000.00 | 60,100.00 | 57,500.00 | 60,100.00 | 60,100.00 | 88,909 |
| 2025-10-21 | 57,800.00 | 58,800.00 | 57,300.00 | 57,600.00 | 57,600.00 | 65,842 |
| 2025-10-20 | 59,000.00 | 59,000.00 | 56,600.00 | 57,600.00 | 57,600.00 | 47,986 |
| 2025-10-17 | 59,300.00 | 59,800.00 | 58,300.00 | 58,700.00 | 58,700.00 | 83,774 |
| 2025-10-16 | 59,000.00 | 59,600.00 | 58,600.00 | 59,300.00 | 59,300.00 | 191,229 |
| 2025-10-15 | 57,100.00 | 58,800.00 | 56,900.00 | 58,800.00 | 58,800.00 | 46,266 |
| 2025-10-14 | 56,700.00 | 58,100.00 | 56,500.00 | 56,700.00 | 56,700.00 | 38,926 |
| 2025-10-13 | 55,800.00 | 56,600.00 | 54,900.00 | 56,400.00 | 56,400.00 | 23,317 |
| 2025-10-10 | 57,300.00 | 57,300.00 | 56,100.00 | 56,800.00 | 56,800.00 | 38,444 |
| 2025-10-02 | 55,000.00 | 58,000.00 | 55,000.00 | 56,700.00 | 56,700.00 | 65,559 |
| 2025-10-01 | 54,200.00 | 55,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | 12,987 |
| 2025-09-30 | 54,600.00 | 55,000.00 | 53,700.00 | 53,700.00 | 53,700.00 | 21,914 |
| 2025-09-29 | 55,000.00 | 55,300.00 | 54,300.00 | 54,600.00 | 54,600.00 | 16,748 |
| 2025-09-26 | 56,000.00 | 56,300.00 | 54,300.00 | 54,500.00 | 54,500.00 | 42,704 |
| 2025-09-25 | 57,600.00 | 57,700.00 | 56,200.00 | 56,400.00 | 56,400.00 | 29,696 |
| 2025-09-24 | 58,400.00 | 58,400.00 | 56,600.00 | 57,400.00 | 57,400.00 | 35,008 |
| 2025-09-23 | 59,100.00 | 59,900.00 | 58,100.00 | 58,600.00 | 58,600.00 | 46,675 |
| 2025-09-22 | 58,300.00 | 58,700.00 | 57,800.00 | 58,400.00 | 58,400.00 | 21,057 |
| 2025-09-19 | 58,000.00 | 58,500.00 | 57,800.00 | 58,200.00 | 58,200.00 | 24,375 |
| 2025-09-18 | 57,700.00 | 58,600.00 | 57,200.00 | 58,500.00 | 58,500.00 | 44,483 |
| 2025-09-17 | 57,000.00 | 57,300.00 | 56,400.00 | 57,000.00 | 57,000.00 | 19,892 |
| 2025-09-16 | 57,200.00 | 57,200.00 | 56,700.00 | 56,900.00 | 56,900.00 | 23,473 |
| 2025-09-15 | 56,900.00 | 57,600.00 | 56,700.00 | 57,200.00 | 57,200.00 | 26,453 |
| 2025-09-12 | 56,200.00 | 56,800.00 | 55,700.00 | 56,600.00 | 56,600.00 | 51,930 |
| 2025-09-11 | 55,000.00 | 56,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | 34,465 |
| 2025-09-10 | 54,400.00 | 55,300.00 | 54,300.00 | 54,900.00 | 54,900.00 | 24,029 |
| 2025-09-09 | 54,500.00 | 54,600.00 | 54,100.00 | 54,300.00 | 54,300.00 | 14,256 |
| 2025-09-08 | 54,200.00 | 54,500.00 | 53,900.00 | 54,200.00 | 54,200.00 | 15,894 |
| 2025-09-05 | 53,600.00 | 54,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | 10,998 |
| 2025-09-04 | 53,000.00 | 53,800.00 | 53,000.00 | 53,600.00 | 53,600.00 | 10,260 |
| 2025-09-03 | 52,900.00 | 53,600.00 | 52,800.00 | 53,100.00 | 53,100.00 | 12,713 |
| 2025-09-02 | 52,500.00 | 53,100.00 | 52,500.00 | 52,800.00 | 52,800.00 | 11,701 |
| 2025-09-01 | 53,600.00 | 53,600.00 | 52,500.00 | 52,600.00 | 52,600.00 | 16,142 |
| 2025-08-29 | 54,900.00 | 54,900.00 | 53,500.00 | 53,600.00 | 53,600.00 | 27,464 |
| 2025-08-28 | 54,500.00 | 55,000.00 | 54,300.00 | 54,600.00 | 54,600.00 | 13,424 |
| 2025-08-27 | 55,200.00 | 55,500.00 | 54,400.00 | 54,500.00 | 54,500.00 | 36,945 |
| 2025-08-26 | 55,400.00 | 56,200.00 | 55,000.00 | 55,100.00 | 55,100.00 | 23,053 |
| 2025-08-25 | 55,800.00 | 55,900.00 | 55,300.00 | 55,800.00 | 55,800.00 | 16,753 |
| 2025-08-22 | 56,800.00 | 57,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | 59,639 |
| 2025-08-21 | 57,400.00 | 57,600.00 | 56,600.00 | 56,800.00 | 56,800.00 | 19,750 |
| 2025-08-20 | 57,000.00 | 57,500.00 | 56,000.00 | 57,200.00 | 57,200.00 | 27,793 |
| 2025-08-19 | 59,600.00 | 59,800.00 | 57,600.00 | 57,800.00 | 57,800.00 | 35,899 |
| 2025-08-18 | 59,200.00 | 59,800.00 | 58,600.00 | 58,900.00 | 58,900.00 | 38,050 |
| 2025-08-14 | 59,800.00 | 59,800.00 | 58,600.00 | 58,800.00 | 58,800.00 | 44,579 |
| 2025-08-13 | 59,200.00 | 59,800.00 | 58,300.00 | 59,600.00 | 59,600.00 | 58,994 |
| 2025-08-12 | 58,800.00 | 59,700.00 | 58,600.00 | 58,600.00 | 58,600.00 | 45,494 |
| 2025-08-11 | 58,700.00 | 59,050.00 | 58,100.00 | 58,400.00 | 58,400.00 | 26,924 |
| 2025-08-08 | 58,300.00 | 59,400.00 | 58,200.00 | 58,300.00 | 58,300.00 | 35,170 |
| 2025-08-07 | 58,500.00 | 58,800.00 | 57,700.00 | 58,500.00 | 58,500.00 | 27,731 |
| 2025-08-06 | 56,300.00 | 58,900.00 | 56,300.00 | 58,400.00 | 58,400.00 | 71,162 |
| 2025-08-05 | 55,500.00 | 56,500.00 | 55,400.00 | 56,200.00 | 56,200.00 | 34,953 |
| 2025-08-04 | 54,700.00 | 55,300.00 | 54,300.00 | 55,000.00 | 55,000.00 | 31,822 |
| 2025-08-01 | 57,400.00 | 57,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | 90,727 |
| 2025-07-31 | 58,400.00 | 59,100.00 | 57,800.00 | 57,900.00 | 57,900.00 | 54,752 |
| 2025-07-30 | 57,400.00 | 58,400.00 | 57,400.00 | 58,100.00 | 58,100.00 | 48,640 |
| 2025-07-29 | 57,400.00 | 57,800.00 | 56,400.00 | 57,400.00 | 57,400.00 | 40,603 |
| 2025-07-28 | 58,100.00 | 58,500.00 | 57,100.00 | 57,400.00 | 57,400.00 | 69,383 |
| 2025-07-25 | 57,800.00 | 58,800.00 | 57,700.00 | 58,400.00 | 58,400.00 | 65,549 |
| 2025-07-24 | 59,300.00 | 59,400.00 | 56,800.00 | 57,500.00 | 57,500.00 | 105,501 |
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.