POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 56,300.00 | 56,900.00 | 54,300.00 | 56,900.00 | 56,095.04 | 1,445,177 |
| 2024-01-26 | 54,000.00 | 57,400.00 | 53,800.00 | 56,000.00 | 55,207.77 | 2,099,886 |
| 2024-01-25 | 53,100.00 | 55,100.00 | 51,100.00 | 54,000.00 | 53,236.07 | 2,209,485 |
| 2024-01-24 | 52,900.00 | 56,300.00 | 52,500.00 | 54,100.00 | 53,334.65 | 2,599,843 |
| 2024-01-23 | 54,900.00 | 55,900.00 | 52,100.00 | 53,100.00 | 52,348.80 | 2,147,624 |
| 2024-01-22 | 56,700.00 | 56,800.00 | 54,000.00 | 55,300.00 | 54,517.68 | 1,783,454 |
| 2024-01-19 | 58,100.00 | 58,300.00 | 55,000.00 | 56,000.00 | 55,207.77 | 1,835,596 |
| 2024-01-18 | 58,400.00 | 59,600.00 | 56,600.00 | 57,200.00 | 56,390.80 | 1,507,978 |
| 2024-01-17 | 59,400.00 | 60,000.00 | 57,600.00 | 58,800.00 | 57,968.16 | 1,421,308 |
| 2024-01-16 | 60,200.00 | 61,600.00 | 59,200.00 | 59,200.00 | 58,362.50 | 1,319,760 |
| 2024-01-15 | 60,000.00 | 61,600.00 | 59,700.00 | 60,600.00 | 59,742.70 | 340,309 |
| 2024-01-12 | 62,700.00 | 62,700.00 | 60,000.00 | 60,900.00 | 60,038.45 | 1,856,801 |
| 2024-01-11 | 60,200.00 | 63,900.00 | 60,100.00 | 63,400.00 | 62,503.09 | 4,055,569 |
| 2024-01-10 | 60,600.00 | 60,800.00 | 59,200.00 | 59,700.00 | 58,855.43 | 1,139,682 |
| 2024-01-09 | 61,000.00 | 61,800.00 | 59,900.00 | 60,400.00 | 59,545.53 | 1,484,270 |
| 2024-01-08 | 60,900.00 | 62,200.00 | 58,800.00 | 60,300.00 | 59,446.94 | 2,631,919 |
| 2024-01-05 | 62,100.00 | 62,500.00 | 60,400.00 | 60,900.00 | 60,038.45 | 2,338,727 |
| 2024-01-04 | 61,700.00 | 64,200.00 | 60,700.00 | 61,900.00 | 61,024.31 | 3,786,078 |
| 2024-01-03 | 67,900.00 | 67,900.00 | 60,500.00 | 62,900.00 | 62,010.16 | 8,578,381 |
| 2024-01-02 | 75,600.00 | 76,700.00 | 69,200.00 | 69,600.00 | 68,615.38 | 4,787,526 |
| 2023-12-28 | 74,800.00 | 76,500.00 | 69,800.00 | 74,200.00 | 73,150.30 | 9,836,543 |
| 2023-12-27 | 72,600.00 | 79,600.00 | 68,700.00 | 71,700.00 | 70,685.67 | 15,577,250 |
| 2023-12-26 | 63,100.00 | 72,000.00 | 62,200.00 | 71,400.00 | 70,389.91 | 15,235,447 |
| 2023-12-22 | 59,200.00 | 64,100.00 | 58,700.00 | 62,600.00 | 61,714.40 | 10,621,619 |
| 2023-12-21 | 51,200.00 | 61,600.00 | 50,800.00 | 60,200.00 | 59,348.36 | 16,198,827 |
| 2023-12-20 | 51,700.00 | 52,200.00 | 51,300.00 | 51,600.00 | 50,870.02 | 1,079,053 |
| 2023-12-19 | 51,900.00 | 52,100.00 | 50,500.00 | 51,700.00 | 50,968.61 | 1,287,145 |
| 2023-12-18 | 52,800.00 | 53,000.00 | 49,000.00 | 51,900.00 | 51,165.78 | 1,958,937 |
| 2023-12-15 | 52,500.00 | 52,600.00 | 51,600.00 | 52,100.00 | 51,362.95 | 1,147,884 |
| 2023-12-14 | 51,700.00 | 52,900.00 | 50,700.00 | 52,000.00 | 51,264.36 | 1,608,898 |
| 2023-12-13 | 50,900.00 | 53,100.00 | 49,900.00 | 51,100.00 | 50,377.09 | 2,852,175 |
| 2023-12-12 | 48,050.00 | 51,500.00 | 47,250.00 | 50,600.00 | 49,884.17 | 2,562,357 |
| 2023-12-11 | 49,500.00 | 49,600.00 | 47,800.00 | 48,300.00 | 47,616.70 | 1,454,602 |
| 2023-12-08 | 48,250.00 | 49,550.00 | 47,450.00 | 49,400.00 | 48,701.14 | 1,780,216 |
| 2023-12-07 | 49,750.00 | 50,100.00 | 46,950.00 | 47,600.00 | 46,926.61 | 2,169,241 |
| 2023-12-06 | 49,950.00 | 51,100.00 | 49,000.00 | 49,150.00 | 48,454.68 | 1,969,592 |
| 2023-12-05 | 52,500.00 | 53,100.00 | 49,900.00 | 50,400.00 | 49,687.00 | 1,457,116 |
| 2023-12-04 | 51,000.00 | 54,100.00 | 50,700.00 | 52,500.00 | 51,757.29 | 2,331,903 |
| 2023-12-01 | 56,600.00 | 56,700.00 | 52,500.00 | 52,700.00 | 51,954.46 | 3,891,512 |
| 2023-11-30 | 58,000.00 | 59,000.00 | 57,000.00 | 57,300.00 | 56,489.38 | 7,169,286 |
| 2023-11-29 | 57,800.00 | 58,200.00 | 55,900.00 | 58,000.00 | 57,179.48 | 2,514,414 |
| 2023-11-28 | 55,800.00 | 58,000.00 | 55,700.00 | 57,500.00 | 56,686.55 | 2,291,258 |
| 2023-11-27 | 57,500.00 | 57,600.00 | 55,600.00 | 55,800.00 | 55,010.60 | 1,438,020 |
| 2023-11-24 | 56,800.00 | 58,000.00 | 56,200.00 | 57,100.00 | 56,292.21 | 1,626,639 |
| 2023-11-23 | 55,600.00 | 58,400.00 | 55,000.00 | 56,500.00 | 55,700.70 | 2,484,269 |
| 2023-11-22 | 54,500.00 | 56,100.00 | 54,500.00 | 55,400.00 | 54,616.26 | 1,506,184 |
| 2023-11-21 | 57,100.00 | 57,200.00 | 54,800.00 | 55,300.00 | 54,517.68 | 1,750,604 |
| 2023-11-20 | 56,100.00 | 57,800.00 | 55,800.00 | 56,500.00 | 55,700.70 | 1,676,262 |
| 2023-11-17 | 54,500.00 | 56,500.00 | 53,000.00 | 56,500.00 | 55,700.70 | 2,650,622 |
| 2023-11-16 | 57,100.00 | 57,500.00 | 54,500.00 | 54,700.00 | 53,926.16 | 2,413,166 |
| 2023-11-15 | 60,200.00 | 60,900.00 | 55,700.00 | 56,800.00 | 55,996.46 | 4,000,002 |
| 2023-11-14 | 58,200.00 | 59,300.00 | 57,400.00 | 58,800.00 | 57,968.16 | 2,637,420 |
| 2023-11-13 | 58,700.00 | 59,600.00 | 57,600.00 | 57,700.00 | 56,883.72 | 2,116,545 |
| 2023-11-10 | 55,400.00 | 59,000.00 | 54,500.00 | 57,900.00 | 57,080.89 | 3,302,205 |
| 2023-11-09 | 58,100.00 | 58,300.00 | 55,000.00 | 56,800.00 | 55,996.46 | 3,223,265 |
| 2023-11-08 | 58,600.00 | 60,100.00 | 56,600.00 | 57,000.00 | 56,193.63 | 3,901,347 |
| 2023-11-07 | 63,500.00 | 63,700.00 | 54,200.00 | 59,800.00 | 58,954.02 | 11,078,371 |
| 2023-11-06 | 54,900.00 | 64,000.00 | 51,700.00 | 63,500.00 | 62,601.67 | 16,352,199 |
| 2023-11-03 | 50,900.00 | 51,900.00 | 49,100.00 | 50,000.00 | 49,292.65 | 2,555,416 |
| 2023-11-02 | 48,650.00 | 50,300.00 | 48,000.00 | 50,000.00 | 49,292.65 | 2,330,460 |
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.