POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 30,650.00 | 31,450.00 | 29,800.00 | 30,800.00 | 30,424.17 | 707,371 |
| 2024-07-24 | 31,650.00 | 32,400.00 | 31,550.00 | 31,550.00 | 31,165.01 | 365,400 |
| 2024-07-23 | 33,100.00 | 33,600.00 | 32,150.00 | 32,150.00 | 31,757.69 | 449,415 |
| 2024-07-22 | 34,550.00 | 34,550.00 | 32,400.00 | 33,000.00 | 32,597.32 | 477,934 |
| 2024-07-19 | 33,800.00 | 34,750.00 | 33,650.00 | 34,650.00 | 34,227.19 | 372,210 |
| 2024-07-18 | 33,500.00 | 34,450.00 | 33,250.00 | 33,750.00 | 33,338.17 | 443,784 |
| 2024-07-17 | 34,800.00 | 35,100.00 | 34,000.00 | 34,000.00 | 33,585.12 | 495,898 |
| 2024-07-16 | 36,000.00 | 36,150.00 | 34,800.00 | 34,800.00 | 34,375.36 | 519,563 |
| 2024-07-15 | 37,350.00 | 37,600.00 | 35,850.00 | 36,000.00 | 35,560.71 | 547,980 |
| 2024-07-12 | 37,400.00 | 38,200.00 | 37,100.00 | 37,100.00 | 36,647.29 | 419,122 |
| 2024-07-11 | 37,450.00 | 38,450.00 | 36,900.00 | 37,700.00 | 37,239.97 | 961,315 |
| 2024-07-10 | 37,050.00 | 37,350.00 | 36,800.00 | 37,200.00 | 36,746.07 | 306,938 |
| 2024-07-09 | 38,350.00 | 38,350.00 | 37,000.00 | 37,050.00 | 36,597.90 | 399,316 |
| 2024-07-08 | 37,350.00 | 38,250.00 | 36,500.00 | 37,850.00 | 37,388.14 | 475,945 |
| 2024-07-05 | 37,250.00 | 37,750.00 | 36,700.00 | 37,350.00 | 36,894.24 | 439,454 |
| 2024-07-04 | 37,000.00 | 37,550.00 | 36,800.00 | 37,050.00 | 36,597.90 | 358,773 |
| 2024-07-03 | 37,300.00 | 38,150.00 | 36,750.00 | 36,850.00 | 36,400.34 | 580,150 |
| 2024-07-02 | 38,550.00 | 38,700.00 | 36,700.00 | 36,750.00 | 36,301.56 | 571,621 |
| 2024-07-01 | 38,350.00 | 39,000.00 | 37,900.00 | 38,750.00 | 38,277.16 | 468,074 |
| 2024-06-28 | 37,500.00 | 39,500.00 | 37,300.00 | 38,350.00 | 37,882.04 | 641,258 |
| 2024-06-27 | 37,400.00 | 38,650.00 | 37,250.00 | 37,650.00 | 37,190.58 | 433,507 |
| 2024-06-26 | 37,650.00 | 37,900.00 | 37,300.00 | 37,450.00 | 36,993.02 | 364,042 |
| 2024-06-25 | 38,400.00 | 38,850.00 | 37,550.00 | 37,800.00 | 37,338.75 | 443,822 |
| 2024-06-24 | 38,950.00 | 39,450.00 | 38,300.00 | 38,450.00 | 37,980.82 | 415,410 |
| 2024-06-21 | 39,650.00 | 40,350.00 | 38,950.00 | 39,250.00 | 38,771.06 | 547,206 |
| 2024-06-20 | 40,000.00 | 40,750.00 | 39,400.00 | 39,750.00 | 39,264.95 | 495,310 |
| 2024-06-19 | 40,700.00 | 40,800.00 | 39,600.00 | 40,250.00 | 39,758.85 | 660,999 |
| 2024-06-18 | 41,900.00 | 42,450.00 | 40,200.00 | 40,500.00 | 40,005.80 | 868,953 |
| 2024-06-17 | 41,950.00 | 42,450.00 | 41,350.00 | 41,600.00 | 41,092.38 | 658,634 |
| 2024-06-14 | 43,050.00 | 43,700.00 | 41,250.00 | 41,900.00 | 41,388.72 | 1,586,319 |
| 2024-06-13 | 41,900.00 | 44,300.00 | 40,700.00 | 42,900.00 | 42,376.52 | 2,954,158 |
| 2024-06-12 | 40,550.00 | 42,000.00 | 40,100.00 | 41,050.00 | 40,549.09 | 1,407,722 |
| 2024-06-11 | 38,100.00 | 43,700.00 | 38,050.00 | 40,500.00 | 40,005.80 | 5,234,587 |
| 2024-06-10 | 39,050.00 | 39,200.00 | 37,450.00 | 38,150.00 | 37,684.48 | 759,016 |
| 2024-06-07 | 37,850.00 | 39,450.00 | 37,500.00 | 39,350.00 | 38,869.83 | 1,011,338 |
| 2024-06-05 | 36,850.00 | 38,650.00 | 36,650.00 | 37,550.00 | 37,091.80 | 1,138,036 |
| 2024-06-04 | 35,300.00 | 37,450.00 | 35,050.00 | 36,450.00 | 36,005.22 | 889,873 |
| 2024-06-03 | 35,350.00 | 38,350.00 | 34,700.00 | 35,650.00 | 35,214.98 | 1,656,198 |
| 2024-05-31 | 34,650.00 | 35,350.00 | 33,850.00 | 35,350.00 | 34,918.64 | 929,884 |
| 2024-05-30 | 35,350.00 | 35,950.00 | 34,550.00 | 34,650.00 | 34,227.19 | 684,183 |
| 2024-05-29 | 37,000.00 | 37,300.00 | 35,550.00 | 35,700.00 | 35,264.37 | 726,290 |
| 2024-05-28 | 38,700.00 | 39,100.00 | 37,300.00 | 37,350.00 | 36,894.24 | 537,656 |
| 2024-05-27 | 37,200.00 | 38,700.00 | 36,350.00 | 38,400.00 | 37,931.43 | 968,213 |
| 2024-05-24 | 37,950.00 | 38,150.00 | 37,150.00 | 37,300.00 | 36,844.85 | 518,489 |
| 2024-05-23 | 37,800.00 | 38,600.00 | 37,700.00 | 38,450.00 | 37,980.82 | 413,583 |
| 2024-05-22 | 39,250.00 | 39,350.00 | 38,250.00 | 38,250.00 | 37,783.26 | 475,471 |
| 2024-05-21 | 39,300.00 | 39,750.00 | 38,500.00 | 39,100.00 | 38,622.89 | 534,770 |
| 2024-05-20 | 40,200.00 | 40,400.00 | 39,450.00 | 39,750.00 | 39,264.95 | 400,210 |
| 2024-05-17 | 41,000.00 | 41,000.00 | 39,850.00 | 39,950.00 | 39,462.51 | 479,850 |
| 2024-05-16 | 41,400.00 | 41,500.00 | 40,800.00 | 41,000.00 | 40,499.70 | 412,097 |
| 2024-05-14 | 40,750.00 | 41,450.00 | 40,550.00 | 40,950.00 | 40,450.31 | 309,132 |
| 2024-05-13 | 40,800.00 | 41,300.00 | 40,350.00 | 40,550.00 | 40,055.19 | 373,010 |
| 2024-05-10 | 43,250.00 | 43,250.00 | 41,000.00 | 41,100.00 | 40,598.48 | 553,036 |
| 2024-05-09 | 42,300.00 | 43,200.00 | 41,850.00 | 42,550.00 | 42,030.79 | 843,974 |
| 2024-05-08 | 41,750.00 | 42,400.00 | 41,150.00 | 42,300.00 | 41,783.84 | 506,799 |
| 2024-05-07 | 41,000.00 | 42,150.00 | 40,550.00 | 41,800.00 | 41,289.94 | 557,885 |
| 2024-05-03 | 40,450.00 | 41,200.00 | 40,300.00 | 40,400.00 | 39,907.02 | 393,492 |
| 2024-05-02 | 40,600.00 | 40,650.00 | 39,900.00 | 40,250.00 | 39,758.85 | 386,828 |
| 2024-04-30 | 41,750.00 | 42,800.00 | 40,600.00 | 40,750.00 | 40,252.75 | 696,485 |
| 2024-04-29 | 40,250.00 | 41,150.00 | 40,000.00 | 41,100.00 | 40,598.48 | 495,727 |
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.