OCI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 65,700.00 | 66,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | 24,591 |
| 2026-10-16 | 64,800.00 | 67,200.00 | 64,700.00 | 66,000.00 | 66,000.00 | 22,730 |
| 2026-10-15 | 67,200.00 | 67,700.00 | 63,000.00 | 64,100.00 | 64,100.00 | 36,330 |
| 2026-10-14 | 69,400.00 | 70,600.00 | 68,500.00 | 69,200.00 | 69,200.00 | 18,557 |
| 2026-10-13 | 68,300.00 | 69,600.00 | 66,300.00 | 69,200.00 | 69,200.00 | 31,690 |
| 2026-10-12 | 70,600.00 | 70,900.00 | 68,900.00 | 69,800.00 | 69,800.00 | 20,020 |
| 2026-10-08 | 72,400.00 | 72,800.00 | 71,100.00 | 71,200.00 | 71,200.00 | 24,068 |
| 2026-10-07 | 73,800.00 | 74,500.00 | 72,900.00 | 73,000.00 | 73,000.00 | 15,448 |
| 2026-10-06 | 75,500.00 | 75,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | 22,130 |
| 2026-10-02 | 73,600.00 | 74,600.00 | 72,700.00 | 74,000.00 | 74,000.00 | 35,070 |
| 2026-10-01 | 75,100.00 | 75,600.00 | 72,300.00 | 73,300.00 | 73,300.00 | 39,682 |
| 2026-09-30 | 75,800.00 | 77,000.00 | 75,000.00 | 75,600.00 | 75,600.00 | 15,834 |
| 2026-09-29 | 78,900.00 | 79,500.00 | 72,600.00 | 74,500.00 | 74,500.00 | 27,630 |
| 2026-09-28 | 78,000.00 | 82,000.00 | 77,700.00 | 79,700.00 | 79,700.00 | 51,468 |
| 2026-09-23 | 74,400.00 | 77,700.00 | 74,200.00 | 76,900.00 | 76,900.00 | 38,579 |
| 2026-09-22 | 75,100.00 | 75,600.00 | 73,000.00 | 73,500.00 | 73,500.00 | 21,890 |
| 2026-09-21 | 75,600.00 | 75,600.00 | 74,000.00 | 74,300.00 | 74,300.00 | 19,775 |
| 2026-09-18 | 76,000.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | 25,561 |
| 2026-09-17 | 73,200.00 | 76,000.00 | 72,000.00 | 75,400.00 | 75,400.00 | 40,828 |
| 2026-09-16 | 74,400.00 | 74,400.00 | 72,600.00 | 73,100.00 | 73,100.00 | 21,687 |
| 2026-09-15 | 75,600.00 | 76,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | 27,434 |
| 2026-09-14 | 79,200.00 | 79,300.00 | 75,800.00 | 75,800.00 | 75,800.00 | 29,190 |
| 2026-09-11 | 79,200.00 | 80,600.00 | 78,300.00 | 80,200.00 | 80,200.00 | 14,484 |
| 2026-09-10 | 79,700.00 | 81,100.00 | 79,000.00 | 80,500.00 | 80,500.00 | 24,791 |
| 2026-09-09 | 80,600.00 | 81,000.00 | 79,700.00 | 80,600.00 | 80,600.00 | 18,270 |
| 2026-09-08 | 83,200.00 | 83,200.00 | 78,900.00 | 80,000.00 | 80,000.00 | 50,581 |
| 2026-09-07 | 80,500.00 | 82,700.00 | 79,800.00 | 81,800.00 | 81,800.00 | 30,938 |
| 2026-09-04 | 80,000.00 | 80,600.00 | 78,600.00 | 79,300.00 | 79,300.00 | 25,058 |
| 2026-09-03 | 79,400.00 | 80,100.00 | 77,600.00 | 79,800.00 | 79,800.00 | 23,994 |
| 2026-09-02 | 79,400.00 | 79,700.00 | 76,600.00 | 78,400.00 | 78,400.00 | 58,275 |
| 2026-09-01 | 83,100.00 | 84,000.00 | 80,200.00 | 80,700.00 | 80,700.00 | 31,155 |
| 2026-08-31 | 81,000.00 | 83,600.00 | 79,900.00 | 82,900.00 | 82,900.00 | 33,845 |
| 2026-08-28 | 80,100.00 | 82,200.00 | 79,600.00 | 82,000.00 | 82,000.00 | 32,894 |
| 2026-08-27 | 80,900.00 | 81,300.00 | 79,800.00 | 80,100.00 | 80,100.00 | 24,627 |
| 2026-08-26 | 80,600.00 | 81,400.00 | 78,600.00 | 80,600.00 | 80,600.00 | 21,876 |
| 2026-08-25 | 80,300.00 | 81,100.00 | 78,000.00 | 80,700.00 | 80,700.00 | 30,000 |
| 2026-08-24 | 80,800.00 | 80,900.00 | 79,400.00 | 80,200.00 | 80,200.00 | 15,401 |
| 2026-08-21 | 79,700.00 | 80,900.00 | 77,000.00 | 80,100.00 | 80,100.00 | 82,006 |
| 2026-08-20 | 80,200.00 | 81,600.00 | 79,400.00 | 80,800.00 | 80,800.00 | 44,057 |
| 2026-08-19 | 76,600.00 | 81,400.00 | 76,600.00 | 79,700.00 | 79,700.00 | 45,210 |
| 2026-08-18 | 80,500.00 | 81,300.00 | 79,100.00 | 79,800.00 | 79,800.00 | 46,848 |
| 2026-08-14 | 80,100.00 | 80,900.00 | 78,700.00 | 80,900.00 | 80,900.00 | 30,605 |
| 2026-08-13 | 81,100.00 | 82,100.00 | 79,800.00 | 80,500.00 | 80,500.00 | 55,062 |
| 2026-08-12 | 78,200.00 | 79,900.00 | 77,500.00 | 79,000.00 | 79,000.00 | 31,134 |
| 2026-08-11 | 76,700.00 | 79,300.00 | 75,600.00 | 78,600.00 | 78,600.00 | 55,784 |
| 2026-08-10 | 77,000.00 | 77,600.00 | 74,500.00 | 77,400.00 | 77,400.00 | 82,646 |
| 2026-08-07 | 79,900.00 | 82,700.00 | 75,300.00 | 77,400.00 | 77,400.00 | 98,613 |
| 2026-08-06 | 76,700.00 | 78,100.00 | 74,400.00 | 76,800.00 | 76,800.00 | 48,598 |
| 2026-08-05 | 74,600.00 | 77,500.00 | 74,000.00 | 76,600.00 | 76,600.00 | 61,285 |
| 2026-08-04 | 71,700.00 | 73,700.00 | 70,300.00 | 72,600.00 | 72,600.00 | 47,589 |
| 2026-08-03 | 66,800.00 | 71,400.00 | 66,600.00 | 70,300.00 | 70,300.00 | 38,732 |
| 2026-07-31 | 64,600.00 | 69,100.00 | 64,600.00 | 68,900.00 | 68,900.00 | 73,714 |
| 2026-07-30 | 59,600.00 | 65,500.00 | 59,600.00 | 62,200.00 | 62,200.00 | 67,995 |
| 2026-07-29 | 66,900.00 | 67,700.00 | 59,100.00 | 62,000.00 | 62,000.00 | 121,428 |
| 2026-07-28 | 70,100.00 | 70,900.00 | 65,600.00 | 66,900.00 | 66,900.00 | 69,855 |
| 2026-07-27 | 77,500.00 | 77,500.00 | 71,300.00 | 72,200.00 | 72,200.00 | 75,917 |
| 2026-07-24 | 85,000.00 | 85,000.00 | 76,500.00 | 76,700.00 | 76,700.00 | 155,458 |
| 2026-07-23 | 85,200.00 | 93,200.00 | 79,300.00 | 88,300.00 | 88,300.00 | 288,945 |
| 2026-07-22 | 87,200.00 | 93,300.00 | 82,100.00 | 83,500.00 | 83,500.00 | 52,677 |
| 2026-07-21 | 83,200.00 | 86,400.00 | 82,100.00 | 84,600.00 | 84,600.00 | 29,925 |
Page 1 of 2 · 61 trading daysOlder →
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.