OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 69,100.00 | 69,100.00 | 67,600.00 | 67,700.00 | 67,700.00 | 29,199 |
| 2025-01-22 | 70,700.00 | 70,800.00 | 68,300.00 | 68,700.00 | 68,700.00 | 54,174 |
| 2025-01-21 | 70,800.00 | 70,900.00 | 68,300.00 | 70,700.00 | 70,700.00 | 50,665 |
| 2025-01-20 | 69,400.00 | 70,800.00 | 68,600.00 | 69,800.00 | 69,800.00 | 36,133 |
| 2025-01-17 | 70,900.00 | 71,000.00 | 68,400.00 | 69,100.00 | 69,100.00 | 56,577 |
| 2025-01-16 | 63,900.00 | 71,000.00 | 63,500.00 | 70,800.00 | 70,800.00 | 111,645 |
| 2025-01-15 | 63,300.00 | 64,100.00 | 62,700.00 | 62,900.00 | 62,900.00 | 14,968 |
| 2025-01-14 | 63,800.00 | 63,800.00 | 62,500.00 | 63,000.00 | 63,000.00 | 14,674 |
| 2025-01-13 | 63,800.00 | 63,900.00 | 62,300.00 | 63,500.00 | 63,500.00 | 15,978 |
| 2025-01-10 | 62,000.00 | 64,100.00 | 62,000.00 | 63,900.00 | 63,900.00 | 29,258 |
| 2025-01-09 | 62,900.00 | 63,200.00 | 61,800.00 | 62,100.00 | 62,100.00 | 19,206 |
| 2025-01-08 | 61,600.00 | 63,500.00 | 61,600.00 | 62,900.00 | 62,900.00 | 24,005 |
| 2025-01-07 | 63,400.00 | 63,700.00 | 61,800.00 | 62,000.00 | 62,000.00 | 18,227 |
| 2025-01-06 | 61,600.00 | 63,600.00 | 61,200.00 | 63,000.00 | 63,000.00 | 52,353 |
| 2025-01-03 | 58,000.00 | 63,700.00 | 58,000.00 | 61,600.00 | 61,600.00 | 73,590 |
| 2025-01-02 | 58,300.00 | 58,500.00 | 57,400.00 | 58,200.00 | 58,200.00 | 8,728 |
| 2024-12-30 | 58,600.00 | 59,500.00 | 58,300.00 | 58,500.00 | 58,500.00 | 9,270 |
| 2024-12-27 | 59,500.00 | 60,500.00 | 58,900.00 | 58,900.00 | 58,900.00 | 18,115 |
| 2024-12-26 | 62,300.00 | 62,500.00 | 61,200.00 | 61,300.00 | 59,100.00 | 15,251 |
| 2024-12-24 | 62,100.00 | 62,600.00 | 61,800.00 | 62,000.00 | 59,774.88 | 12,333 |
| 2024-12-23 | 61,300.00 | 62,500.00 | 60,700.00 | 62,500.00 | 60,256.93 | 10,056 |
| 2024-12-20 | 61,700.00 | 62,400.00 | 60,000.00 | 61,000.00 | 58,810.77 | 22,372 |
| 2024-12-19 | 62,000.00 | 63,000.00 | 61,000.00 | 62,500.00 | 60,256.93 | 10,868 |
| 2024-12-18 | 64,300.00 | 64,600.00 | 62,900.00 | 63,200.00 | 60,931.81 | 14,056 |
| 2024-12-17 | 65,400.00 | 65,400.00 | 63,100.00 | 64,200.00 | 61,895.92 | 16,719 |
| 2024-12-16 | 64,800.00 | 67,300.00 | 64,300.00 | 64,500.00 | 62,185.16 | 23,694 |
| 2024-12-13 | 62,300.00 | 65,900.00 | 62,100.00 | 64,500.00 | 62,185.16 | 41,401 |
| 2024-12-12 | 64,100.00 | 64,800.00 | 62,100.00 | 62,400.00 | 60,160.52 | 144,670 |
| 2024-12-11 | 62,200.00 | 64,200.00 | 62,200.00 | 64,000.00 | 61,703.10 | 11,083 |
| 2024-12-10 | 58,400.00 | 62,300.00 | 58,400.00 | 62,300.00 | 60,064.11 | 17,106 |
| 2024-12-09 | 60,700.00 | 61,300.00 | 58,000.00 | 58,100.00 | 56,014.85 | 24,964 |
| 2024-12-06 | 60,400.00 | 62,800.00 | 60,400.00 | 62,000.00 | 59,774.88 | 14,864 |
| 2024-12-05 | 64,200.00 | 64,900.00 | 59,800.00 | 60,300.00 | 58,135.89 | 16,936 |
| 2024-12-04 | 64,000.00 | 66,100.00 | 63,400.00 | 64,200.00 | 61,895.92 | 18,480 |
| 2024-12-03 | 62,100.00 | 65,300.00 | 62,100.00 | 65,200.00 | 62,860.03 | 13,175 |
| 2024-12-02 | 61,900.00 | 63,500.00 | 61,200.00 | 63,000.00 | 60,738.99 | 9,208 |
| 2024-11-29 | 64,100.00 | 64,100.00 | 61,100.00 | 61,900.00 | 59,678.47 | 15,578 |
| 2024-11-28 | 64,000.00 | 64,400.00 | 63,600.00 | 64,100.00 | 61,799.51 | 10,712 |
| 2024-11-27 | 64,000.00 | 64,300.00 | 62,800.00 | 63,500.00 | 61,221.04 | 13,208 |
| 2024-11-26 | 63,600.00 | 65,300.00 | 63,600.00 | 64,000.00 | 61,703.10 | 10,725 |
| 2024-11-25 | 65,000.00 | 65,800.00 | 63,600.00 | 64,000.00 | 61,703.10 | 19,830 |
| 2024-11-22 | 62,000.00 | 66,400.00 | 62,000.00 | 65,000.00 | 62,667.21 | 41,672 |
| 2024-11-21 | 62,200.00 | 63,300.00 | 61,500.00 | 62,000.00 | 59,774.88 | 14,440 |
| 2024-11-20 | 60,000.00 | 62,300.00 | 59,100.00 | 61,800.00 | 59,582.06 | 26,249 |
| 2024-11-19 | 57,800.00 | 59,700.00 | 57,700.00 | 59,700.00 | 57,557.42 | 11,368 |
| 2024-11-18 | 57,900.00 | 59,400.00 | 57,300.00 | 58,100.00 | 56,014.85 | 16,957 |
| 2024-11-15 | 56,100.00 | 58,100.00 | 54,700.00 | 57,900.00 | 55,822.02 | 21,510 |
| 2024-11-14 | 57,000.00 | 57,900.00 | 56,100.00 | 56,100.00 | 54,086.62 | 19,968 |
| 2024-11-13 | 58,000.00 | 58,500.00 | 57,000.00 | 57,000.00 | 54,954.32 | 22,666 |
| 2024-11-12 | 60,000.00 | 61,000.00 | 58,100.00 | 58,600.00 | 56,496.90 | 38,891 |
| 2024-11-11 | 65,800.00 | 66,000.00 | 60,300.00 | 60,900.00 | 58,714.36 | 68,894 |
| 2024-11-08 | 68,000.00 | 68,600.00 | 64,900.00 | 65,300.00 | 62,956.44 | 39,912 |
| 2024-11-07 | 71,300.00 | 71,800.00 | 67,700.00 | 68,100.00 | 65,655.95 | 45,235 |
| 2024-11-06 | 73,100.00 | 73,200.00 | 71,300.00 | 71,500.00 | 68,933.93 | 10,517 |
| 2024-11-05 | 71,500.00 | 72,900.00 | 71,500.00 | 72,700.00 | 70,090.86 | 5,490 |
| 2024-11-04 | 72,400.00 | 72,500.00 | 71,500.00 | 72,300.00 | 69,705.22 | 6,716 |
| 2024-11-01 | 71,300.00 | 72,000.00 | 71,200.00 | 71,800.00 | 69,223.16 | 9,054 |
| 2024-10-31 | 72,000.00 | 72,800.00 | 71,100.00 | 72,300.00 | 69,705.22 | 9,927 |
| 2024-10-30 | 73,000.00 | 73,400.00 | 72,000.00 | 72,200.00 | 69,608.81 | 16,822 |
| 2024-10-29 | 74,000.00 | 74,000.00 | 72,500.00 | 73,100.00 | 70,476.51 | 13,429 |
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.