POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 36,500.00 | 37,200.00 | 32,950.00 | 34,950.00 | 34,455.57 | 9,133,322 |
| 2023-07-31 | 32,400.00 | 35,450.00 | 32,300.00 | 34,750.00 | 34,258.40 | 9,434,730 |
| 2023-07-28 | 27,300.00 | 31,550.00 | 26,350.00 | 31,000.00 | 30,561.45 | 12,323,587 |
| 2023-07-27 | 36,500.00 | 38,450.00 | 27,150.00 | 28,450.00 | 28,047.52 | 16,697,375 |
| 2023-07-26 | 35,700.00 | 45,400.00 | 30,500.00 | 35,500.00 | 34,997.79 | 31,783,762 |
| 2023-07-25 | 36,050.00 | 36,700.00 | 33,900.00 | 35,150.00 | 34,652.74 | 7,299,339 |
| 2023-07-24 | 31,350.00 | 38,050.00 | 30,050.00 | 33,550.00 | 33,075.37 | 21,638,753 |
| 2023-07-21 | 30,450.00 | 32,100.00 | 30,200.00 | 31,250.00 | 30,807.91 | 16,494,937 |
| 2023-07-20 | 26,250.00 | 31,850.00 | 26,200.00 | 31,050.00 | 30,610.74 | 44,536,868 |
| 2023-07-19 | 27,500.00 | 27,800.00 | 25,500.00 | 26,750.00 | 26,371.57 | 13,354,259 |
| 2023-07-18 | 25,800.00 | 27,900.00 | 25,700.00 | 27,050.00 | 26,667.33 | 17,518,349 |
| 2023-07-17 | 25,450.00 | 27,900.00 | 25,150.00 | 26,350.00 | 25,977.23 | 21,086,049 |
| 2023-07-14 | 25,900.00 | 26,450.00 | 24,750.00 | 25,550.00 | 25,188.55 | 21,430,598 |
| 2023-07-13 | 21,600.00 | 27,000.00 | 21,300.00 | 25,250.00 | 24,892.79 | 59,914,426 |
| 2023-07-12 | 19,930.00 | 22,350.00 | 19,350.00 | 21,500.00 | 21,195.84 | 37,986,903 |
| 2023-07-11 | 16,390.00 | 20,450.00 | 16,330.00 | 20,250.00 | 19,963.53 | 51,281,256 |
| 2023-07-10 | 17,000.00 | 17,260.00 | 15,710.00 | 15,900.00 | 15,675.06 | 6,485,778 |
| 2023-07-07 | 16,400.00 | 17,100.00 | 16,380.00 | 16,960.00 | 16,720.07 | 5,527,209 |
| 2023-07-06 | 17,800.00 | 17,890.00 | 16,570.00 | 16,600.00 | 16,365.16 | 9,311,868 |
| 2023-07-05 | 17,850.00 | 18,460.00 | 17,740.00 | 18,180.00 | 17,922.81 | 16,134,757 |
| 2023-07-04 | 17,060.00 | 18,350.00 | 16,850.00 | 17,690.00 | 17,439.74 | 22,776,619 |
| 2023-07-03 | 15,430.00 | 17,260.00 | 15,330.00 | 17,140.00 | 16,897.52 | 16,371,188 |
| 2023-06-30 | 15,480.00 | 15,880.00 | 14,980.00 | 15,250.00 | 15,034.26 | 6,515,830 |
| 2023-06-29 | 15,240.00 | 16,140.00 | 15,240.00 | 15,450.00 | 15,231.43 | 10,036,639 |
| 2023-06-28 | 17,220.00 | 17,400.00 | 15,280.00 | 15,500.00 | 15,280.72 | 15,088,443 |
| 2023-06-27 | 16,420.00 | 17,500.00 | 16,050.00 | 17,480.00 | 17,232.71 | 22,475,453 |
| 2023-06-26 | 16,690.00 | 17,640.00 | 16,150.00 | 16,220.00 | 15,990.54 | 16,800,583 |
| 2023-06-23 | 16,500.00 | 17,220.00 | 15,950.00 | 16,660.00 | 16,424.31 | 14,596,166 |
| 2023-06-22 | 15,160.00 | 16,950.00 | 15,100.00 | 16,680.00 | 16,444.03 | 35,872,702 |
| 2023-06-21 | 14,700.00 | 15,490.00 | 14,540.00 | 15,140.00 | 14,925.82 | 16,964,024 |
| 2023-06-20 | 14,770.00 | 15,150.00 | 14,360.00 | 14,970.00 | 14,758.22 | 29,937,285 |
| 2023-06-19 | 13,410.00 | 13,830.00 | 13,040.00 | 13,770.00 | 13,575.20 | 12,847,972 |
| 2023-06-16 | 12,710.00 | 13,290.00 | 12,680.00 | 13,130.00 | 12,944.25 | 11,426,990 |
| 2023-06-15 | 12,480.00 | 12,680.00 | 12,120.00 | 12,430.00 | 12,254.15 | 2,788,041 |
| 2023-06-14 | 12,750.00 | 13,160.00 | 12,210.00 | 12,330.00 | 12,155.57 | 6,097,583 |
| 2023-06-13 | 12,870.00 | 12,890.00 | 12,630.00 | 12,700.00 | 12,520.33 | 3,432,993 |
| 2023-06-12 | 12,400.00 | 13,190.00 | 12,360.00 | 13,000.00 | 12,816.09 | 11,310,863 |
| 2023-06-09 | 12,620.00 | 12,620.00 | 12,170.00 | 12,250.00 | 12,076.70 | 2,986,095 |
| 2023-06-08 | 12,580.00 | 12,750.00 | 12,230.00 | 12,500.00 | 12,323.16 | 4,851,676 |
| 2023-06-07 | 11,960.00 | 12,850.00 | 11,780.00 | 12,710.00 | 12,530.19 | 8,862,923 |
| 2023-06-05 | 11,500.00 | 12,070.00 | 11,450.00 | 11,850.00 | 11,682.36 | 4,180,445 |
| 2023-06-02 | 11,380.00 | 11,610.00 | 11,350.00 | 11,390.00 | 11,228.87 | 1,935,414 |
| 2023-06-01 | 11,500.00 | 11,500.00 | 11,270.00 | 11,330.00 | 11,169.72 | 1,304,596 |
| 2023-05-31 | 11,760.00 | 11,770.00 | 11,390.00 | 11,470.00 | 11,307.74 | 1,715,548 |
| 2023-05-30 | 11,550.00 | 11,800.00 | 11,460.00 | 11,640.00 | 11,475.33 | 1,702,126 |
| 2023-05-26 | 11,630.00 | 11,820.00 | 11,360.00 | 11,400.00 | 11,238.73 | 1,745,396 |
| 2023-05-25 | 12,040.00 | 12,070.00 | 11,520.00 | 11,680.00 | 11,514.76 | 2,603,920 |
| 2023-05-24 | 11,960.00 | 12,540.00 | 11,850.00 | 12,130.00 | 11,958.40 | 5,737,145 |
| 2023-05-23 | 11,900.00 | 12,430.00 | 11,840.00 | 12,060.00 | 11,889.39 | 5,516,979 |
| 2023-05-22 | 11,500.00 | 11,810.00 | 11,340.00 | 11,740.00 | 11,573.92 | 1,798,927 |
| 2023-05-19 | 11,750.00 | 11,770.00 | 11,390.00 | 11,530.00 | 11,366.89 | 2,052,541 |
| 2023-05-18 | 11,780.00 | 11,850.00 | 11,540.00 | 11,700.00 | 11,534.48 | 2,489,816 |
| 2023-05-17 | 11,500.00 | 11,860.00 | 11,380.00 | 11,700.00 | 11,534.48 | 2,691,549 |
| 2023-05-16 | 11,950.00 | 11,960.00 | 11,480.00 | 11,560.00 | 11,396.46 | 2,460,925 |
| 2023-05-15 | 11,750.00 | 11,910.00 | 11,440.00 | 11,850.00 | 11,682.36 | 2,958,492 |
| 2023-05-12 | 11,870.00 | 12,110.00 | 11,720.00 | 11,720.00 | 11,554.20 | 2,871,473 |
| 2023-05-11 | 12,430.00 | 12,940.00 | 11,910.00 | 12,020.00 | 11,849.95 | 6,001,842 |
| 2023-05-10 | 12,420.00 | 12,550.00 | 12,180.00 | 12,200.00 | 12,027.41 | 2,995,759 |
| 2023-05-09 | 12,760.00 | 12,770.00 | 12,300.00 | 12,420.00 | 12,244.30 | 3,794,140 |
| 2023-05-08 | 13,390.00 | 13,430.00 | 12,780.00 | 12,820.00 | 12,638.64 | 3,780,620 |
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.