POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 50,000.00 | 50,600.00 | 46,850.00 | 47,400.00 | 46,729.44 | 2,252,521 |
| 2023-10-31 | 50,800.00 | 51,000.00 | 48,350.00 | 49,050.00 | 48,356.09 | 2,725,317 |
| 2023-10-30 | 45,950.00 | 50,500.00 | 45,000.00 | 49,950.00 | 49,243.36 | 4,030,099 |
| 2023-10-27 | 42,500.00 | 47,350.00 | 42,250.00 | 45,950.00 | 45,299.95 | 5,564,121 |
| 2023-10-26 | 44,000.00 | 44,900.00 | 41,650.00 | 42,500.00 | 41,898.76 | 4,182,094 |
| 2023-10-25 | 50,500.00 | 50,500.00 | 46,150.00 | 46,150.00 | 45,497.12 | 2,783,673 |
| 2023-10-24 | 50,800.00 | 51,800.00 | 46,900.00 | 49,250.00 | 48,553.27 | 4,609,310 |
| 2023-10-23 | 51,500.00 | 52,900.00 | 50,300.00 | 50,600.00 | 49,884.17 | 2,203,451 |
| 2023-10-20 | 54,200.00 | 55,900.00 | 52,000.00 | 52,700.00 | 51,954.46 | 3,471,920 |
| 2023-10-19 | 54,300.00 | 56,400.00 | 54,100.00 | 54,600.00 | 53,827.58 | 2,401,168 |
| 2023-10-18 | 54,600.00 | 56,200.00 | 52,900.00 | 55,500.00 | 54,714.85 | 2,905,778 |
| 2023-10-17 | 58,200.00 | 58,700.00 | 54,900.00 | 54,900.00 | 54,123.34 | 3,919,175 |
| 2023-10-16 | 55,700.00 | 57,900.00 | 55,200.00 | 57,100.00 | 56,292.21 | 3,685,284 |
| 2023-10-13 | 55,900.00 | 57,900.00 | 55,300.00 | 57,100.00 | 56,292.21 | 4,129,921 |
| 2023-10-12 | 50,700.00 | 56,700.00 | 50,200.00 | 56,600.00 | 55,799.29 | 4,973,981 |
| 2023-10-11 | 49,650.00 | 50,900.00 | 48,100.00 | 50,200.00 | 49,489.83 | 2,720,614 |
| 2023-10-10 | 50,200.00 | 51,600.00 | 47,500.00 | 47,900.00 | 47,222.36 | 2,982,404 |
| 2023-10-06 | 47,500.00 | 51,700.00 | 47,500.00 | 50,300.00 | 49,588.41 | 2,862,035 |
| 2023-10-05 | 54,400.00 | 54,600.00 | 47,600.00 | 48,450.00 | 47,764.58 | 4,834,865 |
| 2023-10-04 | 54,500.00 | 56,500.00 | 52,000.00 | 53,500.00 | 52,743.14 | 4,060,020 |
| 2023-09-27 | 51,500.00 | 54,400.00 | 51,200.00 | 54,200.00 | 53,433.24 | 2,756,771 |
| 2023-09-26 | 50,000.00 | 53,500.00 | 50,000.00 | 52,200.00 | 51,461.53 | 2,967,006 |
| 2023-09-25 | 52,200.00 | 52,600.00 | 49,800.00 | 50,000.00 | 49,292.65 | 2,395,720 |
| 2023-09-22 | 51,400.00 | 52,100.00 | 49,950.00 | 51,700.00 | 50,968.61 | 1,842,357 |
| 2023-09-21 | 53,500.00 | 53,900.00 | 52,100.00 | 52,500.00 | 51,757.29 | 1,523,578 |
| 2023-09-20 | 53,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 53,433.24 | 1,825,755 |
| 2023-09-19 | 55,700.00 | 55,700.00 | 52,200.00 | 54,100.00 | 53,334.65 | 2,358,343 |
| 2023-09-18 | 55,600.00 | 56,300.00 | 54,300.00 | 55,700.00 | 54,912.02 | 2,180,642 |
| 2023-09-15 | 55,300.00 | 56,400.00 | 53,000.00 | 55,600.00 | 54,813.43 | 3,753,385 |
| 2023-09-14 | 52,000.00 | 54,600.00 | 51,000.00 | 54,500.00 | 53,728.99 | 4,524,787 |
| 2023-09-13 | 55,500.00 | 56,000.00 | 50,800.00 | 50,900.00 | 50,179.92 | 6,754,638 |
| 2023-09-12 | 61,400.00 | 62,400.00 | 55,200.00 | 57,300.00 | 56,489.38 | 4,989,959 |
| 2023-09-11 | 62,200.00 | 62,300.00 | 58,800.00 | 61,800.00 | 60,925.72 | 5,440,878 |
| 2023-09-08 | 58,300.00 | 61,800.00 | 58,100.00 | 60,700.00 | 59,841.28 | 10,469,787 |
| 2023-09-07 | 57,900.00 | 60,100.00 | 54,300.00 | 58,800.00 | 57,968.16 | 14,010,729 |
| 2023-09-06 | 58,800.00 | 64,800.00 | 57,100.00 | 58,800.00 | 57,968.16 | 24,689,890 |
| 2023-09-05 | 57,800.00 | 59,700.00 | 56,200.00 | 58,200.00 | 57,376.65 | 11,162,281 |
| 2023-09-04 | 50,100.00 | 58,500.00 | 50,100.00 | 58,200.00 | 57,376.65 | 15,436,982 |
| 2023-09-01 | 57,000.00 | 57,800.00 | 49,150.00 | 51,800.00 | 51,067.19 | 19,748,214 |
| 2023-08-31 | 48,500.00 | 57,700.00 | 48,400.00 | 56,100.00 | 55,306.36 | 26,246,692 |
| 2023-08-30 | 48,650.00 | 50,700.00 | 46,800.00 | 48,300.00 | 47,616.70 | 12,027,364 |
| 2023-08-29 | 48,200.00 | 49,550.00 | 45,600.00 | 47,650.00 | 46,975.90 | 16,637,840 |
| 2023-08-28 | 45,000.00 | 48,450.00 | 44,400.00 | 47,600.00 | 46,926.61 | 18,449,143 |
| 2023-08-25 | 37,800.00 | 45,350.00 | 37,500.00 | 44,400.00 | 43,771.88 | 31,412,782 |
| 2023-08-24 | 40,350.00 | 41,200.00 | 37,750.00 | 39,050.00 | 38,497.56 | 16,860,690 |
| 2023-08-23 | 34,000.00 | 38,050.00 | 32,050.00 | 37,500.00 | 36,969.49 | 14,911,432 |
| 2023-08-22 | 33,100.00 | 34,900.00 | 32,550.00 | 34,400.00 | 33,913.35 | 10,665,872 |
| 2023-08-21 | 29,150.00 | 33,800.00 | 29,150.00 | 32,950.00 | 32,483.86 | 12,978,668 |
| 2023-08-18 | 30,750.00 | 31,350.00 | 28,850.00 | 29,450.00 | 29,033.37 | 4,590,467 |
| 2023-08-17 | 29,000.00 | 31,400.00 | 28,550.00 | 31,200.00 | 30,758.62 | 8,588,502 |
| 2023-08-16 | 29,400.00 | 29,400.00 | 28,400.00 | 28,900.00 | 28,491.15 | 3,065,149 |
| 2023-08-14 | 28,350.00 | 30,400.00 | 28,300.00 | 29,850.00 | 29,427.72 | 3,814,046 |
| 2023-08-11 | 31,650.00 | 31,700.00 | 29,300.00 | 29,350.00 | 28,934.79 | 4,852,781 |
| 2023-08-10 | 31,300.00 | 32,550.00 | 30,650.00 | 31,550.00 | 31,103.67 | 4,663,428 |
| 2023-08-09 | 32,650.00 | 33,850.00 | 31,800.00 | 32,000.00 | 31,547.30 | 5,050,821 |
| 2023-08-08 | 29,750.00 | 32,900.00 | 29,600.00 | 32,650.00 | 32,188.10 | 8,766,853 |
| 2023-08-07 | 32,400.00 | 32,650.00 | 29,300.00 | 29,850.00 | 29,427.72 | 5,778,547 |
| 2023-08-04 | 34,150.00 | 34,550.00 | 32,400.00 | 33,300.00 | 32,828.91 | 3,816,646 |
| 2023-08-03 | 33,600.00 | 34,200.00 | 31,150.00 | 34,000.00 | 33,519.01 | 5,461,437 |
| 2023-08-02 | 33,450.00 | 35,700.00 | 32,450.00 | 33,050.00 | 32,582.44 | 6,230,262 |
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.