POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,610.00 | 6,710.00 | 6,600.00 | 6,620.00 | 6,526.35 | 3,324 |
| 2023-02-07 | 6,590.00 | 6,630.00 | 6,510.00 | 6,530.00 | 6,437.62 | 8,106 |
| 2023-02-06 | 6,680.00 | 6,740.00 | 6,550.00 | 6,550.00 | 6,457.34 | 10,471 |
| 2023-02-03 | 6,600.00 | 6,770.00 | 6,570.00 | 6,710.00 | 6,615.07 | 5,837 |
| 2023-02-02 | 6,760.00 | 6,780.00 | 6,610.00 | 6,610.00 | 6,516.49 | 37,821 |
| 2023-02-01 | 6,810.00 | 6,920.00 | 6,700.00 | 6,710.00 | 6,615.07 | 36,549 |
| 2023-01-31 | 7,330.00 | 7,330.00 | 6,760.00 | 6,780.00 | 6,684.08 | 80,395 |
| 2023-01-30 | 6,630.00 | 6,790.00 | 6,620.00 | 6,680.00 | 6,585.50 | 542,237 |
| 2023-01-27 | 6,700.00 | 6,740.00 | 6,520.00 | 6,590.00 | 6,496.77 | 2,354 |
| 2023-01-26 | 6,650.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,605.22 | 6,903 |
| 2023-01-25 | 6,630.00 | 6,690.00 | 6,570.00 | 6,570.00 | 6,477.05 | 4,735 |
| 2023-01-20 | 6,490.00 | 6,620.00 | 6,480.00 | 6,570.00 | 6,477.05 | 332,251 |
| 2023-01-19 | 6,530.00 | 6,530.00 | 6,380.00 | 6,490.00 | 6,398.19 | 279,675 |
| 2023-01-18 | 6,380.00 | 6,580.00 | 6,360.00 | 6,530.00 | 6,437.62 | 476,207 |
| 2023-01-17 | 6,420.00 | 6,490.00 | 6,350.00 | 6,380.00 | 6,289.74 | 260,556 |
| 2023-01-16 | 6,450.00 | 6,520.00 | 6,410.00 | 6,420.00 | 6,329.18 | 251,264 |
| 2023-01-13 | 6,380.00 | 6,460.00 | 6,310.00 | 6,410.00 | 6,319.32 | 271,608 |
| 2023-01-12 | 6,490.00 | 6,490.00 | 6,340.00 | 6,370.00 | 6,279.88 | 363,539 |
| 2023-01-11 | 6,360.00 | 6,480.00 | 6,360.00 | 6,440.00 | 6,348.89 | 393,464 |
| 2023-01-10 | 6,210.00 | 6,400.00 | 6,180.00 | 6,270.00 | 6,181.30 | 392,905 |
| 2023-01-09 | 6,050.00 | 6,250.00 | 6,030.00 | 6,240.00 | 6,151.72 | 377,206 |
| 2023-01-06 | 5,900.00 | 6,030.00 | 5,820.00 | 6,000.00 | 5,915.12 | 364,329 |
| 2023-01-05 | 6,190.00 | 6,190.00 | 5,880.00 | 5,900.00 | 5,816.53 | 600,039 |
| 2023-01-04 | 6,090.00 | 6,130.00 | 5,900.00 | 6,130.00 | 6,043.28 | 395,767 |
| 2023-01-03 | 6,100.00 | 6,200.00 | 6,040.00 | 6,130.00 | 6,043.28 | 344,867 |
| 2023-01-02 | 6,270.00 | 6,360.00 | 6,070.00 | 6,100.00 | 6,013.70 | 345,315 |
| 2022-12-29 | 6,410.00 | 6,500.00 | 6,200.00 | 6,250.00 | 6,161.58 | 438,358 |
| 2022-12-28 | 6,590.00 | 6,630.00 | 6,430.00 | 6,490.00 | 6,398.19 | 417,301 |
| 2022-12-27 | 6,440.00 | 6,650.00 | 6,440.00 | 6,620.00 | 6,452.41 | 580,670 |
| 2022-12-26 | 6,490.00 | 6,510.00 | 6,290.00 | 6,410.00 | 6,247.72 | 537,767 |
| 2022-12-23 | 6,400.00 | 6,600.00 | 6,330.00 | 6,500.00 | 6,335.45 | 504,291 |
| 2022-12-22 | 6,480.00 | 6,540.00 | 6,430.00 | 6,500.00 | 6,335.45 | 386,465 |
| 2022-12-21 | 6,470.00 | 6,570.00 | 6,330.00 | 6,390.00 | 6,228.23 | 606,536 |
| 2022-12-20 | 6,310.00 | 6,450.00 | 6,260.00 | 6,360.00 | 6,198.99 | 327,920 |
| 2022-12-19 | 6,300.00 | 6,400.00 | 6,280.00 | 6,340.00 | 6,179.50 | 247,503 |
| 2022-12-16 | 6,410.00 | 6,490.00 | 6,300.00 | 6,300.00 | 6,140.51 | 639,733 |
| 2022-12-15 | 6,870.00 | 6,880.00 | 6,520.00 | 6,530.00 | 6,364.69 | 624,791 |
| 2022-12-14 | 6,740.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,608.36 | 355,119 |
| 2022-12-13 | 6,610.00 | 6,820.00 | 6,590.00 | 6,680.00 | 6,510.89 | 527,355 |
| 2022-12-12 | 6,610.00 | 6,720.00 | 6,460.00 | 6,600.00 | 6,432.91 | 461,005 |
| 2022-12-09 | 6,860.00 | 6,880.00 | 6,610.00 | 6,650.00 | 6,481.65 | 855,959 |
| 2022-12-08 | 6,800.00 | 6,880.00 | 6,710.00 | 6,840.00 | 6,666.84 | 855,794 |
| 2022-12-07 | 6,650.00 | 6,840.00 | 6,640.00 | 6,750.00 | 6,579.12 | 784,760 |
| 2022-12-06 | 6,790.00 | 6,870.00 | 6,670.00 | 6,670.00 | 6,501.14 | 742,781 |
| 2022-12-05 | 6,910.00 | 7,140.00 | 6,830.00 | 6,850.00 | 6,676.59 | 2,301,973 |
| 2022-12-02 | 7,090.00 | 7,110.00 | 6,810.00 | 6,810.00 | 6,637.60 | 2,301,864 |
| 2022-12-01 | 7,050.00 | 7,260.00 | 6,960.00 | 7,060.00 | 6,881.27 | 5,346,646 |
| 2022-11-30 | 6,400.00 | 7,630.00 | 6,320.00 | 7,020.00 | 6,842.28 | 16,511,619 |
| 2022-11-29 | 6,150.00 | 6,400.00 | 6,050.00 | 6,390.00 | 6,228.23 | 325,881 |
| 2022-11-28 | 6,380.00 | 6,410.00 | 6,140.00 | 6,140.00 | 5,984.56 | 512,332 |
| 2022-11-25 | 6,480.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,218.48 | 142,158 |
| 2022-11-24 | 6,500.00 | 6,570.00 | 6,440.00 | 6,470.00 | 6,306.21 | 220,101 |
| 2022-11-23 | 6,380.00 | 6,500.00 | 6,330.00 | 6,470.00 | 6,306.21 | 288,787 |
| 2022-11-22 | 6,340.00 | 6,420.00 | 6,300.00 | 6,320.00 | 6,160.00 | 245,681 |
| 2022-11-21 | 6,490.00 | 6,530.00 | 6,340.00 | 6,380.00 | 6,218.48 | 368,338 |
| 2022-11-18 | 6,490.00 | 6,680.00 | 6,460.00 | 6,460.00 | 6,296.46 | 707,399 |
| 2022-11-17 | 6,480.00 | 6,550.00 | 6,420.00 | 6,490.00 | 6,325.70 | 282,521 |
| 2022-11-16 | 6,470.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,325.70 | 246,568 |
| 2022-11-15 | 6,380.00 | 6,530.00 | 6,350.00 | 6,460.00 | 6,296.46 | 470,184 |
| 2022-11-14 | 6,430.00 | 6,450.00 | 6,360.00 | 6,380.00 | 6,218.48 | 289,013 |
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.