POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 13,390.00 | 13,430.00 | 12,780.00 | 12,820.00 | 12,638.64 | 3,780,620 |
| 2023-05-04 | 13,620.00 | 13,690.00 | 13,070.00 | 13,190.00 | 13,003.40 | 3,491,570 |
| 2023-05-03 | 14,160.00 | 14,250.00 | 13,420.00 | 13,500.00 | 13,309.02 | 6,035,553 |
| 2023-05-02 | 13,100.00 | 14,190.00 | 13,100.00 | 14,030.00 | 13,831.52 | 10,123,066 |
| 2023-04-28 | 14,440.00 | 14,600.00 | 13,100.00 | 13,240.00 | 13,052.70 | 7,515,857 |
| 2023-04-27 | 13,400.00 | 14,350.00 | 13,100.00 | 14,180.00 | 13,979.40 | 12,401,312 |
| 2023-04-26 | 14,960.00 | 15,540.00 | 13,250.00 | 13,570.00 | 13,378.03 | 23,635,197 |
| 2023-04-25 | 14,940.00 | 14,970.00 | 13,790.00 | 14,400.00 | 14,196.28 | 11,747,077 |
| 2023-04-24 | 14,930.00 | 15,440.00 | 14,690.00 | 15,010.00 | 14,797.66 | 8,527,180 |
| 2023-04-21 | 16,670.00 | 17,290.00 | 15,070.00 | 15,140.00 | 14,925.82 | 16,840,657 |
| 2023-04-20 | 16,220.00 | 17,750.00 | 16,050.00 | 16,790.00 | 16,552.47 | 25,241,209 |
| 2023-04-19 | 17,500.00 | 18,750.00 | 16,450.00 | 16,600.00 | 16,365.16 | 34,917,019 |
| 2023-04-18 | 16,620.00 | 19,420.00 | 16,270.00 | 16,940.00 | 16,700.35 | 74,917,498 |
| 2023-04-17 | 12,500.00 | 15,600.00 | 12,470.00 | 15,600.00 | 15,379.31 | 73,756,319 |
| 2023-04-14 | 11,980.00 | 12,450.00 | 11,570.00 | 12,000.00 | 11,830.24 | 31,305,907 |
| 2023-04-13 | 10,100.00 | 11,950.00 | 9,920.00 | 11,660.00 | 11,495.05 | 54,190,558 |
| 2023-04-12 | 10,690.00 | 10,910.00 | 10,070.00 | 10,210.00 | 10,065.56 | 7,693,641 |
| 2023-04-11 | 10,970.00 | 11,100.00 | 10,300.00 | 10,630.00 | 10,479.62 | 8,565,000 |
| 2023-04-10 | 10,380.00 | 11,540.00 | 10,160.00 | 10,770.00 | 10,617.64 | 29,187,797 |
| 2023-04-07 | 10,770.00 | 11,180.00 | 10,070.00 | 10,340.00 | 10,193.72 | 26,106,526 |
| 2023-04-06 | 9,860.00 | 10,150.00 | 9,780.00 | 10,020.00 | 9,878.25 | 3,255,030 |
| 2023-04-05 | 9,500.00 | 9,870.00 | 9,320.00 | 9,860.00 | 9,720.51 | 2,853,538 |
| 2023-04-04 | 9,600.00 | 9,840.00 | 9,600.00 | 9,600.00 | 9,464.19 | 3,073,266 |
| 2023-04-03 | 9,950.00 | 10,570.00 | 9,710.00 | 9,890.00 | 9,750.09 | 23,071,761 |
| 2023-03-31 | 9,030.00 | 10,670.00 | 8,820.00 | 9,500.00 | 9,365.60 | 57,607,036 |
| 2023-03-30 | 8,860.00 | 9,070.00 | 8,610.00 | 8,880.00 | 8,754.38 | 16,109,559 |
| 2023-03-29 | 8,340.00 | 9,250.00 | 8,210.00 | 8,700.00 | 8,576.92 | 42,951,599 |
| 2023-03-28 | 6,870.00 | 8,750.00 | 6,820.00 | 8,640.00 | 8,517.77 | 58,664,395 |
| 2023-03-27 | 6,640.00 | 7,080.00 | 6,640.00 | 6,830.00 | 6,733.38 | 2,394,671 |
| 2023-03-24 | 6,560.00 | 6,720.00 | 6,500.00 | 6,670.00 | 6,575.64 | 660,687 |
| 2023-03-23 | 6,530.00 | 6,590.00 | 6,410.00 | 6,540.00 | 6,447.48 | 787,715 |
| 2023-03-22 | 6,680.00 | 6,760.00 | 6,500.00 | 6,530.00 | 6,437.62 | 659,093 |
| 2023-03-21 | 6,550.00 | 6,850.00 | 6,550.00 | 6,600.00 | 6,506.63 | 992,888 |
| 2023-03-20 | 6,570.00 | 6,630.00 | 6,450.00 | 6,530.00 | 6,437.62 | 613,378 |
| 2023-03-17 | 6,350.00 | 6,650.00 | 6,340.00 | 6,540.00 | 6,447.48 | 1,386,633 |
| 2023-03-16 | 6,100.00 | 6,350.00 | 6,030.00 | 6,220.00 | 6,132.01 | 1,091,547 |
| 2023-03-15 | 6,270.00 | 6,330.00 | 6,110.00 | 6,160.00 | 6,072.86 | 683,170 |
| 2023-03-14 | 6,550.00 | 6,550.00 | 6,140.00 | 6,150.00 | 6,063.00 | 1,169,847 |
| 2023-03-13 | 6,640.00 | 6,690.00 | 6,390.00 | 6,570.00 | 6,477.05 | 917,851 |
| 2023-03-10 | 6,840.00 | 6,900.00 | 6,660.00 | 6,700.00 | 6,605.22 | 1,028,350 |
| 2023-03-09 | 7,170.00 | 7,170.00 | 6,890.00 | 6,990.00 | 6,891.11 | 1,237,950 |
| 2023-03-08 | 6,920.00 | 7,140.00 | 6,900.00 | 7,140.00 | 7,038.99 | 1,065,750 |
| 2023-03-07 | 7,060.00 | 7,270.00 | 7,010.00 | 7,010.00 | 6,910.83 | 2,413,590 |
| 2023-03-06 | 6,890.00 | 7,100.00 | 6,820.00 | 7,040.00 | 6,940.41 | 1,703,234 |
| 2023-03-03 | 6,900.00 | 7,050.00 | 6,800.00 | 6,860.00 | 6,762.95 | 947,098 |
| 2023-03-02 | 6,890.00 | 6,930.00 | 6,770.00 | 6,800.00 | 6,703.80 | 553,508 |
| 2023-02-28 | 6,800.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,733.38 | 517,267 |
| 2023-02-27 | 6,860.00 | 6,900.00 | 6,680.00 | 6,790.00 | 6,693.94 | 497,206 |
| 2023-02-24 | 6,960.00 | 7,030.00 | 6,810.00 | 6,880.00 | 6,782.67 | 4,626 |
| 2023-02-23 | 7,030.00 | 7,110.00 | 6,940.00 | 6,960.00 | 6,861.54 | 8,423 |
| 2023-02-22 | 7,000.00 | 7,140.00 | 6,940.00 | 7,050.00 | 6,950.26 | 11,603 |
| 2023-02-21 | 7,140.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,999.56 | 11,837 |
| 2023-02-20 | 6,950.00 | 7,150.00 | 6,780.00 | 7,140.00 | 7,038.99 | 20,802 |
| 2023-02-17 | 6,570.00 | 6,850.00 | 6,540.00 | 6,750.00 | 6,654.51 | 9,971 |
| 2023-02-16 | 6,480.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,447.48 | 9,396 |
| 2023-02-15 | 6,480.00 | 6,560.00 | 6,300.00 | 6,390.00 | 6,299.60 | 2,618 |
| 2023-02-14 | 6,470.00 | 6,550.00 | 6,460.00 | 6,480.00 | 6,388.33 | 4,705 |
| 2023-02-13 | 6,480.00 | 6,540.00 | 6,340.00 | 6,460.00 | 6,368.61 | 5,100 |
| 2023-02-10 | 6,670.00 | 6,680.00 | 6,420.00 | 6,490.00 | 6,398.19 | 5,113 |
| 2023-02-09 | 6,630.00 | 6,720.00 | 6,550.00 | 6,720.00 | 6,624.93 | 12,770 |
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.