OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 59,300.00 | 59,400.00 | 56,800.00 | 57,500.00 | 57,500.00 | 105,501 |
| 2025-07-23 | 61,200.00 | 62,300.00 | 59,000.00 | 59,200.00 | 59,200.00 | 146,418 |
| 2025-07-22 | 60,700.00 | 61,400.00 | 59,500.00 | 60,100.00 | 60,100.00 | 90,489 |
| 2025-07-21 | 58,900.00 | 61,400.00 | 58,900.00 | 60,400.00 | 60,400.00 | 166,495 |
| 2025-07-18 | 57,100.00 | 58,500.00 | 56,900.00 | 57,500.00 | 57,500.00 | 90,415 |
| 2025-07-17 | 57,000.00 | 57,000.00 | 55,500.00 | 56,100.00 | 56,100.00 | 42,875 |
| 2025-07-16 | 57,100.00 | 57,100.00 | 56,600.00 | 56,700.00 | 56,700.00 | 26,453 |
| 2025-07-15 | 57,500.00 | 57,600.00 | 56,500.00 | 57,300.00 | 57,300.00 | 44,821 |
| 2025-07-14 | 57,900.00 | 58,000.00 | 57,100.00 | 57,500.00 | 57,500.00 | 32,242 |
| 2025-07-11 | 57,400.00 | 59,000.00 | 57,200.00 | 58,200.00 | 58,200.00 | 109,801 |
| 2025-07-10 | 56,100.00 | 57,400.00 | 56,100.00 | 56,800.00 | 56,800.00 | 36,720 |
| 2025-07-09 | 56,700.00 | 57,100.00 | 55,900.00 | 56,000.00 | 56,000.00 | 39,787 |
| 2025-07-08 | 56,300.00 | 57,400.00 | 55,700.00 | 56,700.00 | 56,700.00 | 33,508 |
| 2025-07-07 | 57,100.00 | 57,100.00 | 56,000.00 | 56,000.00 | 56,000.00 | 29,983 |
| 2025-07-04 | 58,400.00 | 58,400.00 | 56,800.00 | 56,900.00 | 56,900.00 | 48,015 |
| 2025-07-03 | 57,400.00 | 58,800.00 | 57,000.00 | 58,400.00 | 58,400.00 | 108,028 |
| 2025-07-02 | 57,800.00 | 57,800.00 | 56,000.00 | 57,300.00 | 57,300.00 | 40,704 |
| 2025-07-01 | 55,600.00 | 57,500.00 | 55,600.00 | 56,900.00 | 56,900.00 | 51,504 |
| 2025-06-30 | 56,300.00 | 56,400.00 | 55,300.00 | 55,300.00 | 55,300.00 | 34,820 |
| 2025-06-27 | 57,600.00 | 58,600.00 | 56,100.00 | 56,300.00 | 56,300.00 | 64,475 |
| 2025-06-26 | 57,500.00 | 57,700.00 | 55,600.00 | 56,900.00 | 56,900.00 | 40,275 |
| 2025-06-25 | 57,700.00 | 58,400.00 | 57,150.00 | 57,500.00 | 57,500.00 | 55,935 |
| 2025-06-24 | 55,700.00 | 57,200.00 | 55,600.00 | 56,800.00 | 56,800.00 | 53,362 |
| 2025-06-23 | 55,400.00 | 55,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 39,589 |
| 2025-06-20 | 55,500.00 | 56,400.00 | 55,100.00 | 55,900.00 | 55,900.00 | 40,001 |
| 2025-06-19 | 55,300.00 | 55,700.00 | 54,300.00 | 54,900.00 | 54,900.00 | 38,348 |
| 2025-06-18 | 55,400.00 | 55,500.00 | 54,600.00 | 55,000.00 | 55,000.00 | 39,505 |
| 2025-06-17 | 56,700.00 | 57,400.00 | 54,800.00 | 56,100.00 | 56,100.00 | 51,805 |
| 2025-06-16 | 57,100.00 | 57,300.00 | 55,900.00 | 57,300.00 | 57,300.00 | 39,135 |
| 2025-06-13 | 59,600.00 | 59,800.00 | 56,900.00 | 57,100.00 | 57,100.00 | 59,491 |
| 2025-06-12 | 59,900.00 | 60,000.00 | 58,850.00 | 59,400.00 | 59,400.00 | 39,025 |
| 2025-06-11 | 59,500.00 | 60,000.00 | 58,800.00 | 59,700.00 | 59,700.00 | 43,553 |
| 2025-06-10 | 58,200.00 | 59,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | 41,145 |
| 2025-06-09 | 58,800.00 | 58,800.00 | 57,600.00 | 58,200.00 | 58,200.00 | 36,636 |
| 2025-06-05 | 57,400.00 | 58,500.00 | 57,300.00 | 58,100.00 | 58,100.00 | 42,535 |
| 2025-06-04 | 56,800.00 | 59,200.00 | 56,400.00 | 57,900.00 | 57,900.00 | 79,091 |
| 2025-06-02 | 55,800.00 | 56,300.00 | 54,700.00 | 55,200.00 | 55,200.00 | 43,209 |
| 2025-05-30 | 55,200.00 | 55,600.00 | 54,400.00 | 55,300.00 | 55,300.00 | 29,059 |
| 2025-05-29 | 54,100.00 | 54,800.00 | 53,500.00 | 54,600.00 | 54,600.00 | 30,069 |
| 2025-05-28 | 52,900.00 | 53,800.00 | 52,900.00 | 53,400.00 | 53,400.00 | 30,523 |
| 2025-05-27 | 52,900.00 | 53,200.00 | 52,100.00 | 52,500.00 | 52,500.00 | 20,550 |
| 2025-05-26 | 52,000.00 | 53,300.00 | 51,700.00 | 53,300.00 | 53,300.00 | 21,528 |
| 2025-05-23 | 54,100.00 | 54,100.00 | 51,900.00 | 52,400.00 | 52,400.00 | 54,813 |
| 2025-05-22 | 55,600.00 | 55,700.00 | 54,200.00 | 54,300.00 | 54,300.00 | 30,287 |
| 2025-05-21 | 56,800.00 | 57,400.00 | 55,900.00 | 55,900.00 | 55,900.00 | 19,169 |
| 2025-05-20 | 58,900.00 | 58,900.00 | 56,200.00 | 56,600.00 | 56,600.00 | 35,963 |
| 2025-05-19 | 60,800.00 | 61,200.00 | 58,000.00 | 58,500.00 | 58,500.00 | 61,618 |
| 2025-05-16 | 59,500.00 | 59,900.00 | 58,200.00 | 58,600.00 | 58,600.00 | 32,383 |
| 2025-05-15 | 62,000.00 | 62,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | 51,943 |
| 2025-05-14 | 60,200.00 | 62,800.00 | 59,700.00 | 61,100.00 | 61,100.00 | 102,840 |
| 2025-05-13 | 58,000.00 | 59,500.00 | 57,800.00 | 59,200.00 | 59,200.00 | 32,385 |
| 2025-05-12 | 57,900.00 | 58,500.00 | 57,800.00 | 58,300.00 | 58,300.00 | 22,162 |
| 2025-05-09 | 57,800.00 | 58,300.00 | 57,100.00 | 57,300.00 | 57,300.00 | 16,292 |
| 2025-05-08 | 55,200.00 | 58,200.00 | 55,200.00 | 57,700.00 | 57,700.00 | 52,962 |
| 2025-05-07 | 55,000.00 | 55,700.00 | 54,500.00 | 55,400.00 | 55,400.00 | 16,910 |
| 2025-05-02 | 54,700.00 | 55,300.00 | 54,100.00 | 54,600.00 | 54,600.00 | 14,197 |
| 2025-04-30 | 55,700.00 | 56,100.00 | 54,700.00 | 55,100.00 | 55,100.00 | 18,842 |
| 2025-04-29 | 55,500.00 | 56,100.00 | 55,200.00 | 56,000.00 | 56,000.00 | 16,038 |
| 2025-04-28 | 55,400.00 | 55,900.00 | 54,900.00 | 55,300.00 | 55,300.00 | 17,736 |
| 2025-04-25 | 55,500.00 | 56,300.00 | 55,300.00 | 55,800.00 | 55,800.00 | 32,048 |
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.