POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41,500.00 | 41,650.00 | 39,900.00 | 40,250.00 | 39,758.85 | 661,124 |
| 2024-04-25 | 43,300.00 | 43,550.00 | 41,150.00 | 41,200.00 | 40,697.26 | 871,372 |
| 2024-04-24 | 41,300.00 | 43,850.00 | 41,200.00 | 43,300.00 | 42,771.64 | 1,219,483 |
| 2024-04-23 | 41,750.00 | 41,750.00 | 40,500.00 | 40,550.00 | 40,055.19 | 541,169 |
| 2024-04-22 | 39,200.00 | 41,400.00 | 39,200.00 | 41,400.00 | 40,894.82 | 970,234 |
| 2024-04-19 | 40,100.00 | 40,200.00 | 38,000.00 | 38,750.00 | 38,277.16 | 982,457 |
| 2024-04-18 | 38,750.00 | 41,100.00 | 38,700.00 | 40,100.00 | 39,610.68 | 1,215,039 |
| 2024-04-17 | 39,950.00 | 40,500.00 | 38,300.00 | 38,700.00 | 38,227.77 | 1,034,554 |
| 2024-04-16 | 41,400.00 | 41,550.00 | 39,900.00 | 40,200.00 | 39,709.46 | 1,114,449 |
| 2024-04-15 | 42,250.00 | 43,000.00 | 41,800.00 | 41,850.00 | 41,339.33 | 801,693 |
| 2024-04-12 | 44,600.00 | 44,950.00 | 43,200.00 | 43,200.00 | 42,672.86 | 612,399 |
| 2024-04-11 | 43,500.00 | 44,800.00 | 43,450.00 | 44,300.00 | 43,759.43 | 861,076 |
| 2024-04-09 | 45,750.00 | 46,850.00 | 44,150.00 | 44,950.00 | 44,401.50 | 885,187 |
| 2024-04-08 | 43,900.00 | 47,750.00 | 42,100.00 | 45,750.00 | 45,191.74 | 2,763,575 |
| 2024-04-05 | 44,700.00 | 45,300.00 | 43,900.00 | 44,150.00 | 43,611.26 | 913,033 |
| 2024-04-04 | 46,200.00 | 47,000.00 | 45,050.00 | 45,700.00 | 45,142.35 | 919,306 |
| 2024-04-03 | 46,900.00 | 47,450.00 | 45,750.00 | 46,350.00 | 45,784.42 | 909,524 |
| 2024-04-02 | 48,000.00 | 48,150.00 | 47,350.00 | 47,550.00 | 46,969.78 | 682,188 |
| 2024-04-01 | 48,950.00 | 49,300.00 | 47,650.00 | 48,150.00 | 47,562.45 | 740,935 |
| 2024-03-29 | 48,550.00 | 49,450.00 | 48,150.00 | 48,900.00 | 48,303.30 | 902,719 |
| 2024-03-28 | 50,400.00 | 51,000.00 | 48,500.00 | 48,550.00 | 47,957.57 | 1,891,808 |
| 2024-03-27 | 51,500.00 | 52,000.00 | 50,700.00 | 50,800.00 | 50,081.34 | 846,785 |
| 2024-03-26 | 53,000.00 | 53,400.00 | 51,500.00 | 51,800.00 | 51,067.19 | 899,303 |
| 2024-03-25 | 53,000.00 | 53,500.00 | 52,300.00 | 53,000.00 | 52,250.21 | 463,137 |
| 2024-03-22 | 53,400.00 | 54,200.00 | 53,000.00 | 53,000.00 | 52,250.21 | 401,143 |
| 2024-03-21 | 52,700.00 | 54,200.00 | 52,700.00 | 53,400.00 | 52,644.56 | 642,876 |
| 2024-03-20 | 53,000.00 | 53,400.00 | 52,300.00 | 52,500.00 | 51,757.29 | 610,178 |
| 2024-03-19 | 54,200.00 | 54,400.00 | 52,400.00 | 53,000.00 | 52,250.21 | 640,484 |
| 2024-03-18 | 54,000.00 | 54,600.00 | 53,300.00 | 53,700.00 | 52,940.31 | 668,319 |
| 2024-03-15 | 56,300.00 | 56,600.00 | 54,000.00 | 54,300.00 | 53,531.82 | 1,958,704 |
| 2024-03-14 | 57,300.00 | 57,700.00 | 55,000.00 | 57,000.00 | 56,193.63 | 2,389,861 |
| 2024-03-13 | 56,400.00 | 57,000.00 | 55,300.00 | 56,900.00 | 56,095.04 | 1,085,558 |
| 2024-03-12 | 54,900.00 | 55,700.00 | 54,300.00 | 55,300.00 | 54,517.68 | 825,096 |
| 2024-03-11 | 53,300.00 | 55,800.00 | 53,100.00 | 54,100.00 | 53,334.65 | 1,181,224 |
| 2024-03-08 | 53,600.00 | 53,900.00 | 52,700.00 | 53,300.00 | 52,545.97 | 614,862 |
| 2024-03-07 | 54,100.00 | 54,100.00 | 52,800.00 | 53,400.00 | 52,644.56 | 569,003 |
| 2024-03-06 | 54,300.00 | 55,200.00 | 53,100.00 | 53,200.00 | 52,447.38 | 800,814 |
| 2024-03-05 | 53,700.00 | 56,700.00 | 53,200.00 | 54,300.00 | 53,531.82 | 1,159,845 |
| 2024-03-04 | 54,000.00 | 54,400.00 | 53,400.00 | 54,200.00 | 53,433.24 | 705,925 |
| 2024-02-29 | 52,200.00 | 54,400.00 | 52,200.00 | 54,100.00 | 53,334.65 | 928,163 |
| 2024-02-28 | 54,400.00 | 55,000.00 | 52,500.00 | 53,000.00 | 52,250.21 | 1,277,816 |
| 2024-02-27 | 56,700.00 | 57,100.00 | 54,100.00 | 54,600.00 | 53,827.58 | 958,898 |
| 2024-02-26 | 57,100.00 | 57,500.00 | 56,600.00 | 56,600.00 | 55,799.29 | 488,239 |
| 2024-02-23 | 57,000.00 | 57,900.00 | 56,100.00 | 57,000.00 | 56,193.63 | 763,373 |
| 2024-02-22 | 58,600.00 | 58,700.00 | 57,000.00 | 57,000.00 | 56,193.63 | 663,959 |
| 2024-02-21 | 57,500.00 | 58,600.00 | 57,100.00 | 57,600.00 | 56,785.14 | 761,878 |
| 2024-02-20 | 58,600.00 | 59,200.00 | 57,600.00 | 58,100.00 | 57,278.07 | 642,696 |
| 2024-02-19 | 60,800.00 | 61,000.00 | 58,500.00 | 58,600.00 | 57,770.99 | 1,188,252 |
| 2024-02-16 | 59,200.00 | 62,800.00 | 59,100.00 | 61,000.00 | 60,137.04 | 3,254,375 |
| 2024-02-15 | 58,400.00 | 59,100.00 | 57,700.00 | 58,100.00 | 57,278.07 | 758,525 |
| 2024-02-14 | 57,300.00 | 58,700.00 | 55,900.00 | 58,000.00 | 57,179.48 | 1,099,172 |
| 2024-02-13 | 60,500.00 | 60,500.00 | 58,200.00 | 58,500.00 | 57,672.41 | 1,124,995 |
| 2024-02-08 | 61,000.00 | 61,200.00 | 59,000.00 | 60,500.00 | 59,644.11 | 1,219,822 |
| 2024-02-07 | 61,000.00 | 61,600.00 | 60,300.00 | 60,700.00 | 59,841.28 | 926,886 |
| 2024-02-06 | 59,300.00 | 62,400.00 | 58,700.00 | 60,700.00 | 59,841.28 | 1,915,277 |
| 2024-02-05 | 59,100.00 | 59,400.00 | 57,600.00 | 59,300.00 | 58,461.09 | 784,610 |
| 2024-02-02 | 59,800.00 | 60,000.00 | 58,200.00 | 58,700.00 | 57,869.58 | 1,133,730 |
| 2024-02-01 | 57,000.00 | 59,000.00 | 55,900.00 | 59,000.00 | 58,165.33 | 1,282,881 |
| 2024-01-31 | 54,800.00 | 59,200.00 | 54,500.00 | 57,300.00 | 56,489.38 | 1,998,405 |
| 2024-01-30 | 57,600.00 | 57,900.00 | 55,500.00 | 55,500.00 | 54,714.85 | 1,134,277 |
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.