OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 56,100.00 | 56,100.00 | 54,200.00 | 55,300.00 | 55,300.00 | 52,520 |
| 2025-04-23 | 58,600.00 | 58,600.00 | 56,200.00 | 56,200.00 | 56,200.00 | 54,806 |
| 2025-04-22 | 57,300.00 | 57,500.00 | 56,600.00 | 56,900.00 | 56,900.00 | 22,213 |
| 2025-04-21 | 56,800.00 | 57,700.00 | 56,200.00 | 56,500.00 | 56,500.00 | 28,502 |
| 2025-04-18 | 56,000.00 | 56,900.00 | 55,800.00 | 56,300.00 | 56,300.00 | 21,162 |
| 2025-04-17 | 57,000.00 | 57,600.00 | 55,200.00 | 56,800.00 | 56,800.00 | 103,832 |
| 2025-04-16 | 54,500.00 | 54,700.00 | 53,400.00 | 53,400.00 | 53,400.00 | 16,121 |
| 2025-04-15 | 54,400.00 | 55,000.00 | 54,200.00 | 54,500.00 | 54,500.00 | 16,736 |
| 2025-04-14 | 53,700.00 | 53,800.00 | 52,900.00 | 53,400.00 | 53,400.00 | 10,509 |
| 2025-04-11 | 50,800.00 | 52,800.00 | 50,800.00 | 52,800.00 | 52,800.00 | 14,994 |
| 2025-04-10 | 51,400.00 | 51,800.00 | 50,600.00 | 51,800.00 | 51,800.00 | 28,575 |
| 2025-04-09 | 50,500.00 | 50,800.00 | 49,000.00 | 49,250.00 | 49,250.00 | 22,792 |
| 2025-04-08 | 52,700.00 | 53,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | 19,987 |
| 2025-04-07 | 53,100.00 | 53,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | 24,726 |
| 2025-04-04 | 53,100.00 | 55,500.00 | 52,700.00 | 54,700.00 | 54,700.00 | 22,495 |
| 2025-04-03 | 54,000.00 | 54,100.00 | 53,000.00 | 53,900.00 | 53,900.00 | 21,619 |
| 2025-04-02 | 55,400.00 | 56,200.00 | 54,900.00 | 55,300.00 | 55,300.00 | 12,652 |
| 2025-04-01 | 54,400.00 | 56,200.00 | 54,200.00 | 55,200.00 | 55,200.00 | 19,782 |
| 2025-03-31 | 55,000.00 | 55,600.00 | 54,000.00 | 54,400.00 | 54,400.00 | 25,850 |
| 2025-03-28 | 57,100.00 | 57,400.00 | 55,500.00 | 55,900.00 | 55,900.00 | 25,230 |
| 2025-03-27 | 57,700.00 | 57,800.00 | 56,900.00 | 57,000.00 | 57,000.00 | 19,642 |
| 2025-03-26 | 57,800.00 | 58,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | 18,000 |
| 2025-03-25 | 58,400.00 | 58,800.00 | 57,300.00 | 57,600.00 | 57,600.00 | 36,910 |
| 2025-03-24 | 58,500.00 | 58,500.00 | 58,000.00 | 58,400.00 | 58,400.00 | 21,447 |
| 2025-03-21 | 60,000.00 | 60,100.00 | 58,300.00 | 58,300.00 | 58,300.00 | 54,426 |
| 2025-03-20 | 60,300.00 | 60,700.00 | 59,700.00 | 60,200.00 | 60,200.00 | 40,444 |
| 2025-03-19 | 59,300.00 | 60,100.00 | 59,300.00 | 59,900.00 | 59,900.00 | 25,827 |
| 2025-03-18 | 60,300.00 | 60,400.00 | 59,100.00 | 59,500.00 | 59,500.00 | 15,510 |
| 2025-03-17 | 59,000.00 | 60,200.00 | 58,700.00 | 59,500.00 | 59,500.00 | 29,536 |
| 2025-03-14 | 58,300.00 | 59,400.00 | 58,300.00 | 58,400.00 | 58,400.00 | 26,796 |
| 2025-03-13 | 59,800.00 | 60,200.00 | 58,500.00 | 58,500.00 | 58,500.00 | 29,042 |
| 2025-03-12 | 58,800.00 | 59,600.00 | 58,500.00 | 59,400.00 | 59,400.00 | 20,666 |
| 2025-03-11 | 58,600.00 | 58,700.00 | 57,500.00 | 58,400.00 | 58,400.00 | 51,583 |
| 2025-03-10 | 60,000.00 | 60,400.00 | 59,400.00 | 60,100.00 | 60,100.00 | 24,254 |
| 2025-03-07 | 59,200.00 | 61,000.00 | 58,200.00 | 60,200.00 | 60,200.00 | 75,401 |
| 2025-03-06 | 60,800.00 | 61,200.00 | 59,600.00 | 59,800.00 | 59,800.00 | 45,655 |
| 2025-03-05 | 59,400.00 | 60,800.00 | 59,000.00 | 60,300.00 | 60,300.00 | 61,780 |
| 2025-03-04 | 60,000.00 | 60,000.00 | 58,700.00 | 59,000.00 | 59,000.00 | 56,483 |
| 2025-02-28 | 64,200.00 | 64,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | 179,076 |
| 2025-02-27 | 63,800.00 | 66,600.00 | 63,600.00 | 64,700.00 | 64,700.00 | 104,894 |
| 2025-02-26 | 63,200.00 | 64,100.00 | 62,500.00 | 63,700.00 | 63,700.00 | 28,934 |
| 2025-02-25 | 64,800.00 | 64,800.00 | 63,300.00 | 63,300.00 | 63,300.00 | 64,377 |
| 2025-02-24 | 64,300.00 | 65,400.00 | 63,600.00 | 65,400.00 | 65,400.00 | 37,964 |
| 2025-02-21 | 66,200.00 | 66,200.00 | 64,700.00 | 65,400.00 | 65,400.00 | 37,776 |
| 2025-02-20 | 67,100.00 | 67,100.00 | 65,300.00 | 65,400.00 | 65,400.00 | 65,410 |
| 2025-02-19 | 65,400.00 | 66,900.00 | 64,300.00 | 66,400.00 | 66,400.00 | 116,945 |
| 2025-02-18 | 62,700.00 | 65,200.00 | 62,600.00 | 65,000.00 | 65,000.00 | 111,318 |
| 2025-02-17 | 61,300.00 | 62,400.00 | 61,100.00 | 62,100.00 | 62,100.00 | 32,489 |
| 2025-02-14 | 62,700.00 | 62,700.00 | 61,200.00 | 61,400.00 | 61,400.00 | 34,292 |
| 2025-02-13 | 60,200.00 | 63,100.00 | 60,200.00 | 62,000.00 | 62,000.00 | 60,895 |
| 2025-02-12 | 62,000.00 | 62,100.00 | 60,900.00 | 61,400.00 | 61,400.00 | 61,442 |
| 2025-02-11 | 62,500.00 | 62,800.00 | 61,900.00 | 62,400.00 | 62,400.00 | 50,688 |
| 2025-02-10 | 68,300.00 | 68,300.00 | 61,300.00 | 62,200.00 | 62,200.00 | 243,177 |
| 2025-02-07 | 67,000.00 | 68,800.00 | 66,200.00 | 68,300.00 | 68,300.00 | 44,927 |
| 2025-02-06 | 65,500.00 | 67,400.00 | 65,500.00 | 67,300.00 | 67,300.00 | 36,266 |
| 2025-02-05 | 66,500.00 | 67,700.00 | 65,500.00 | 65,600.00 | 65,600.00 | 25,440 |
| 2025-02-04 | 65,600.00 | 67,400.00 | 65,300.00 | 66,100.00 | 66,100.00 | 29,251 |
| 2025-02-03 | 67,900.00 | 68,100.00 | 64,300.00 | 64,800.00 | 64,800.00 | 43,765 |
| 2025-01-31 | 69,200.00 | 69,400.00 | 67,800.00 | 68,500.00 | 68,500.00 | 19,290 |
| 2025-01-24 | 68,300.00 | 68,800.00 | 67,700.00 | 68,800.00 | 68,800.00 | 19,771 |
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.