POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,010.00 | 21,000.00 | 19,010.00 | 21,000.00 | 21,000.00 | 220,242 |
| 2026-10-16 | 19,400.00 | 20,200.00 | 19,250.00 | 19,730.00 | 19,730.00 | 214,769 |
| 2026-10-15 | 19,920.00 | 19,950.00 | 18,940.00 | 19,330.00 | 19,330.00 | 314,395 |
| 2026-10-14 | 19,970.00 | 21,150.00 | 19,970.00 | 20,750.00 | 20,750.00 | 232,785 |
| 2026-10-13 | 19,340.00 | 20,150.00 | 18,840.00 | 20,150.00 | 20,150.00 | 273,494 |
| 2026-10-12 | 20,800.00 | 21,000.00 | 19,770.00 | 19,800.00 | 19,800.00 | 282,933 |
| 2026-10-08 | 21,150.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 249,834 |
| 2026-10-07 | 21,850.00 | 21,850.00 | 21,050.00 | 21,050.00 | 21,050.00 | 201,348 |
| 2026-10-06 | 21,200.00 | 21,950.00 | 21,050.00 | 21,900.00 | 21,900.00 | 373,496 |
| 2026-10-02 | 20,550.00 | 21,150.00 | 20,350.00 | 20,850.00 | 20,850.00 | 208,174 |
| 2026-10-01 | 19,930.00 | 20,500.00 | 19,910.00 | 20,500.00 | 20,500.00 | 224,117 |
| 2026-09-30 | 19,920.00 | 20,200.00 | 19,790.00 | 19,910.00 | 19,910.00 | 192,362 |
| 2026-09-29 | 20,300.00 | 20,300.00 | 19,650.00 | 19,860.00 | 19,860.00 | 191,991 |
| 2026-09-28 | 20,050.00 | 20,500.00 | 19,810.00 | 20,200.00 | 20,200.00 | 191,068 |
| 2026-09-23 | 20,550.00 | 20,650.00 | 19,910.00 | 19,990.00 | 19,990.00 | 188,069 |
| 2026-09-22 | 20,650.00 | 20,700.00 | 20,200.00 | 20,300.00 | 20,300.00 | 215,540 |
| 2026-09-21 | 20,900.00 | 20,900.00 | 20,250.00 | 20,350.00 | 20,350.00 | 251,406 |
| 2026-09-18 | 21,550.00 | 21,550.00 | 20,750.00 | 20,900.00 | 20,900.00 | 287,121 |
| 2026-09-17 | 21,300.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 103,942 |
| 2026-09-16 | 21,600.00 | 21,700.00 | 21,100.00 | 21,250.00 | 21,250.00 | 209,407 |
| 2026-09-15 | 21,450.00 | 22,000.00 | 21,250.00 | 21,650.00 | 21,650.00 | 232,092 |
| 2026-09-14 | 21,750.00 | 22,350.00 | 21,300.00 | 21,550.00 | 21,550.00 | 552,518 |
| 2026-09-11 | 21,550.00 | 22,225.00 | 21,350.00 | 22,150.00 | 22,150.00 | 448,318 |
| 2026-09-10 | 21,700.00 | 22,500.00 | 21,600.00 | 22,150.00 | 22,150.00 | 767,654 |
| 2026-09-09 | 21,400.00 | 22,025.00 | 21,300.00 | 21,900.00 | 21,900.00 | 236,988 |
| 2026-09-08 | 22,350.00 | 22,400.00 | 21,300.00 | 21,450.00 | 21,450.00 | 307,498 |
| 2026-09-07 | 21,750.00 | 22,150.00 | 21,400.00 | 22,050.00 | 22,050.00 | 271,030 |
| 2026-09-04 | 21,900.00 | 21,900.00 | 20,950.00 | 21,650.00 | 21,650.00 | 507,788 |
| 2026-09-03 | 21,250.00 | 21,650.00 | 20,800.00 | 21,400.00 | 21,400.00 | 23,618,219 |
| 2026-09-02 | 20,950.00 | 21,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | 185,170 |
| 2026-09-01 | 21,450.00 | 22,100.00 | 21,200.00 | 21,700.00 | 21,700.00 | 214,492 |
| 2026-08-31 | 21,050.00 | 21,700.00 | 20,600.00 | 21,650.00 | 21,650.00 | 237,983 |
| 2026-08-28 | 21,150.00 | 21,450.00 | 20,750.00 | 21,400.00 | 21,400.00 | 217,421 |
| 2026-08-27 | 20,850.00 | 21,350.00 | 20,700.00 | 21,150.00 | 21,150.00 | 228,850 |
| 2026-08-26 | 20,850.00 | 20,850.00 | 20,350.00 | 20,700.00 | 20,700.00 | 128,535 |
| 2026-08-25 | 20,400.00 | 21,050.00 | 19,550.00 | 20,900.00 | 20,900.00 | 233,705 |
| 2026-08-24 | 19,570.00 | 20,700.00 | 19,560.00 | 20,600.00 | 20,600.00 | 319,251 |
| 2026-08-21 | 20,100.00 | 20,150.00 | 19,360.00 | 19,510.00 | 19,510.00 | 163,411 |
| 2026-08-20 | 20,150.00 | 20,900.00 | 20,100.00 | 20,450.00 | 20,450.00 | 181,252 |
| 2026-08-19 | 19,730.00 | 20,450.00 | 19,080.00 | 19,880.00 | 19,880.00 | 192,780 |
| 2026-08-18 | 21,550.00 | 21,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | 312,454 |
| 2026-08-14 | 21,900.00 | 22,450.00 | 21,100.00 | 21,750.00 | 21,750.00 | 286,086 |
| 2026-08-13 | 21,750.00 | 21,800.00 | 21,250.00 | 21,800.00 | 21,800.00 | 487,679 |
| 2026-08-12 | 21,250.00 | 21,400.00 | 20,750.00 | 21,200.00 | 21,200.00 | 201,645 |
| 2026-08-11 | 21,350.00 | 21,450.00 | 20,800.00 | 21,200.00 | 21,200.00 | 165,980 |
| 2026-08-10 | 20,700.00 | 21,450.00 | 20,100.00 | 21,350.00 | 21,350.00 | 290,748 |
| 2026-08-07 | 21,200.00 | 21,500.00 | 20,100.00 | 20,750.00 | 20,750.00 | 223,055 |
| 2026-08-06 | 20,900.00 | 21,550.00 | 19,930.00 | 20,600.00 | 20,600.00 | 287,345 |
| 2026-08-05 | 20,750.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | 202,321 |
| 2026-08-04 | 19,310.00 | 20,400.00 | 19,310.00 | 20,300.00 | 20,300.00 | 289,693 |
| 2026-08-03 | 18,830.00 | 19,990.00 | 18,550.00 | 19,230.00 | 19,230.00 | 297,062 |
| 2026-07-31 | 18,050.00 | 19,260.00 | 17,740.00 | 19,260.00 | 19,260.00 | 398,355 |
| 2026-07-30 | 16,510.00 | 18,170.00 | 16,510.00 | 17,250.00 | 17,250.00 | 420,863 |
| 2026-07-29 | 18,300.00 | 18,520.00 | 16,700.00 | 17,380.00 | 17,320.00 | 614,242 |
| 2026-07-28 | 18,900.00 | 19,190.00 | 17,930.00 | 18,020.00 | 17,957.79 | 254,178 |
| 2026-07-27 | 19,450.00 | 20,150.00 | 19,250.00 | 19,540.00 | 19,472.54 | 249,743 |
| 2026-07-24 | 19,720.00 | 19,950.00 | 19,120.00 | 19,210.00 | 19,143.68 | 341,042 |
| 2026-07-23 | 19,610.00 | 20,300.00 | 18,680.00 | 20,150.00 | 20,080.44 | 732,018 |
| 2026-07-22 | 18,140.00 | 19,850.00 | 18,140.00 | 18,940.00 | 18,874.61 | 605,626 |
| 2026-07-21 | 17,450.00 | 17,750.00 | 17,090.00 | 17,600.00 | 17,539.24 | 463,505 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 60.0000 KRW |
| 2026-03-30 | 125.0000 KRW |
| 2025-03-27 | 125.0000 KRW |
| 2024-03-28 | 100.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.