OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 72,600.00 | 73,700.00 | 72,600.00 | 73,500.00 | 70,862.15 | 14,979 |
| 2024-10-25 | 74,100.00 | 74,600.00 | 72,600.00 | 73,000.00 | 70,380.10 | 20,524 |
| 2024-10-24 | 77,700.00 | 77,700.00 | 73,600.00 | 73,800.00 | 71,151.39 | 36,154 |
| 2024-10-23 | 78,300.00 | 78,400.00 | 77,400.00 | 77,700.00 | 74,911.42 | 3,738 |
| 2024-10-22 | 78,500.00 | 79,100.00 | 77,800.00 | 77,900.00 | 75,104.24 | 5,958 |
| 2024-10-21 | 77,500.00 | 79,500.00 | 77,500.00 | 79,200.00 | 76,357.59 | 5,862 |
| 2024-10-18 | 78,000.00 | 78,300.00 | 77,400.00 | 78,000.00 | 75,200.65 | 4,705 |
| 2024-10-17 | 78,000.00 | 78,500.00 | 77,900.00 | 78,000.00 | 75,200.65 | 5,175 |
| 2024-10-16 | 77,800.00 | 78,500.00 | 77,700.00 | 77,900.00 | 75,104.24 | 5,859 |
| 2024-10-15 | 78,900.00 | 80,000.00 | 77,700.00 | 78,500.00 | 75,682.71 | 17,796 |
| 2024-10-14 | 79,200.00 | 79,800.00 | 78,100.00 | 78,800.00 | 75,971.94 | 18,393 |
| 2024-10-11 | 80,300.00 | 80,700.00 | 79,600.00 | 80,100.00 | 77,225.29 | 5,996 |
| 2024-10-10 | 81,000.00 | 81,300.00 | 79,500.00 | 80,000.00 | 77,128.87 | 12,032 |
| 2024-10-08 | 81,700.00 | 82,200.00 | 79,800.00 | 80,300.00 | 77,418.11 | 20,548 |
| 2024-10-07 | 80,800.00 | 82,800.00 | 80,500.00 | 82,400.00 | 79,442.74 | 12,054 |
| 2024-10-04 | 79,100.00 | 80,900.00 | 79,100.00 | 80,800.00 | 77,900.16 | 4,756 |
| 2024-10-02 | 81,500.00 | 81,500.00 | 79,700.00 | 80,100.00 | 77,225.29 | 6,976 |
| 2024-09-30 | 82,800.00 | 83,500.00 | 81,500.00 | 81,600.00 | 78,671.45 | 5,880 |
| 2024-09-27 | 82,400.00 | 84,900.00 | 82,400.00 | 83,000.00 | 80,021.21 | 14,107 |
| 2024-09-26 | 82,600.00 | 82,900.00 | 81,800.00 | 82,900.00 | 79,924.80 | 10,670 |
| 2024-09-25 | 82,600.00 | 83,000.00 | 81,800.00 | 81,800.00 | 78,864.27 | 11,264 |
| 2024-09-24 | 80,300.00 | 83,000.00 | 80,300.00 | 82,800.00 | 79,828.39 | 8,630 |
| 2024-09-23 | 81,700.00 | 81,700.00 | 80,500.00 | 80,900.00 | 77,996.57 | 7,000 |
| 2024-09-20 | 80,500.00 | 83,500.00 | 80,300.00 | 81,200.00 | 78,285.81 | 20,020 |
| 2024-09-19 | 80,200.00 | 81,400.00 | 79,700.00 | 80,200.00 | 77,321.70 | 7,393 |
| 2024-09-13 | 79,400.00 | 80,000.00 | 78,800.00 | 79,600.00 | 76,743.23 | 4,206 |
| 2024-09-12 | 79,000.00 | 80,000.00 | 78,800.00 | 79,400.00 | 76,550.41 | 6,467 |
| 2024-09-11 | 76,700.00 | 79,400.00 | 76,700.00 | 78,000.00 | 75,200.65 | 8,878 |
| 2024-09-10 | 78,700.00 | 78,700.00 | 76,400.00 | 77,000.00 | 74,236.54 | 8,721 |
| 2024-09-09 | 76,300.00 | 78,100.00 | 75,600.00 | 77,700.00 | 74,911.42 | 12,962 |
| 2024-09-06 | 80,300.00 | 80,300.00 | 77,600.00 | 78,600.00 | 75,779.12 | 13,899 |
| 2024-09-05 | 82,300.00 | 82,600.00 | 79,000.00 | 80,200.00 | 77,321.70 | 15,032 |
| 2024-09-04 | 81,500.00 | 82,700.00 | 81,000.00 | 82,200.00 | 79,249.92 | 16,597 |
| 2024-09-03 | 85,000.00 | 85,700.00 | 83,500.00 | 84,500.00 | 81,467.37 | 29,195 |
| 2024-09-02 | 81,200.00 | 84,500.00 | 80,300.00 | 82,900.00 | 79,924.80 | 34,902 |
| 2024-08-30 | 79,400.00 | 80,300.00 | 79,100.00 | 80,300.00 | 77,418.11 | 7,534 |
| 2024-08-29 | 79,000.00 | 79,400.00 | 78,500.00 | 79,300.00 | 76,454.00 | 8,765 |
| 2024-08-28 | 80,400.00 | 80,800.00 | 78,800.00 | 79,300.00 | 76,454.00 | 9,759 |
| 2024-08-27 | 79,300.00 | 81,100.00 | 79,300.00 | 79,900.00 | 77,032.46 | 8,378 |
| 2024-08-26 | 79,500.00 | 80,400.00 | 79,200.00 | 79,600.00 | 76,743.23 | 10,107 |
| 2024-08-23 | 80,000.00 | 80,300.00 | 79,000.00 | 80,000.00 | 77,128.87 | 7,982 |
| 2024-08-22 | 82,500.00 | 82,500.00 | 80,100.00 | 80,300.00 | 77,418.11 | 24,104 |
| 2024-08-21 | 81,700.00 | 82,200.00 | 81,300.00 | 81,600.00 | 78,671.45 | 4,364 |
| 2024-08-20 | 81,600.00 | 82,300.00 | 81,000.00 | 82,200.00 | 79,249.92 | 7,446 |
| 2024-08-19 | 82,300.00 | 82,800.00 | 80,800.00 | 81,500.00 | 78,575.04 | 11,133 |
| 2024-08-16 | 82,500.00 | 84,200.00 | 81,800.00 | 82,300.00 | 79,346.33 | 15,206 |
| 2024-08-14 | 81,800.00 | 82,500.00 | 80,900.00 | 81,500.00 | 78,575.04 | 9,062 |
| 2024-08-13 | 81,200.00 | 81,200.00 | 80,200.00 | 80,800.00 | 77,900.16 | 5,518 |
| 2024-08-12 | 80,200.00 | 81,400.00 | 79,800.00 | 80,700.00 | 77,803.75 | 6,517 |
| 2024-08-09 | 79,600.00 | 80,400.00 | 79,200.00 | 79,600.00 | 76,743.23 | 8,926 |
| 2024-08-08 | 77,500.00 | 79,000.00 | 76,500.00 | 78,400.00 | 75,586.30 | 12,659 |
| 2024-08-07 | 77,900.00 | 80,300.00 | 76,600.00 | 79,600.00 | 76,743.23 | 14,333 |
| 2024-08-06 | 74,500.00 | 77,900.00 | 74,200.00 | 76,600.00 | 73,850.90 | 28,787 |
| 2024-08-05 | 79,700.00 | 79,700.00 | 72,600.00 | 73,200.00 | 70,572.92 | 63,427 |
| 2024-08-02 | 83,200.00 | 83,200.00 | 80,500.00 | 80,800.00 | 77,900.16 | 46,714 |
| 2024-08-01 | 83,000.00 | 87,000.00 | 83,000.00 | 84,900.00 | 81,853.02 | 25,037 |
| 2024-07-31 | 82,200.00 | 83,600.00 | 80,700.00 | 83,400.00 | 80,406.85 | 18,835 |
| 2024-07-30 | 83,800.00 | 83,800.00 | 81,800.00 | 82,100.00 | 79,153.51 | 28,046 |
| 2024-07-29 | 84,500.00 | 85,000.00 | 83,100.00 | 83,800.00 | 80,792.50 | 17,704 |
| 2024-07-26 | 87,000.00 | 87,200.00 | 83,600.00 | 84,500.00 | 81,467.37 | 36,203 |
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.