POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,400.00 | 6,500.00 | 6,310.00 | 6,390.00 | 6,228.23 | 415,687 |
| 2022-11-10 | 6,290.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,091.78 | 285,076 |
| 2022-11-09 | 6,290.00 | 6,440.00 | 6,260.00 | 6,290.00 | 6,130.76 | 408,250 |
| 2022-11-08 | 6,270.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,140.51 | 325,096 |
| 2022-11-07 | 6,170.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,091.78 | 420,764 |
| 2022-11-04 | 5,840.00 | 6,380.00 | 5,830.00 | 6,220.00 | 6,062.53 | 1,630,208 |
| 2022-11-03 | 5,790.00 | 5,940.00 | 5,690.00 | 5,900.00 | 5,750.64 | 266,052 |
| 2022-11-02 | 5,870.00 | 5,920.00 | 5,760.00 | 5,800.00 | 5,653.17 | 273,460 |
| 2022-11-01 | 5,750.00 | 5,940.00 | 5,690.00 | 5,860.00 | 5,711.65 | 343,392 |
| 2022-10-31 | 5,760.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,584.94 | 139,003 |
| 2022-10-28 | 5,660.00 | 5,830.00 | 5,630.00 | 5,710.00 | 5,565.45 | 262,702 |
| 2022-10-27 | 5,580.00 | 5,750.00 | 5,580.00 | 5,710.00 | 5,565.45 | 181,367 |
| 2022-10-26 | 5,540.00 | 5,610.00 | 5,410.00 | 5,560.00 | 5,419.24 | 208,665 |
| 2022-10-25 | 5,670.00 | 5,700.00 | 5,490.00 | 5,530.00 | 5,390.00 | 245,739 |
| 2022-10-24 | 5,790.00 | 5,790.00 | 5,640.00 | 5,700.00 | 5,555.70 | 367,038 |
| 2022-10-21 | 5,740.00 | 5,740.00 | 5,570.00 | 5,640.00 | 5,497.22 | 295,023 |
| 2022-10-20 | 5,540.00 | 5,740.00 | 5,510.00 | 5,740.00 | 5,594.69 | 519,942 |
| 2022-10-19 | 5,580.00 | 5,710.00 | 5,530.00 | 5,530.00 | 5,390.00 | 345,120 |
| 2022-10-18 | 5,500.00 | 5,650.00 | 5,440.00 | 5,640.00 | 5,497.22 | 364,523 |
| 2022-10-17 | 5,330.00 | 5,480.00 | 5,290.00 | 5,430.00 | 5,292.53 | 283,015 |
| 2022-10-14 | 5,450.00 | 5,550.00 | 5,350.00 | 5,470.00 | 5,331.52 | 463,390 |
| 2022-10-13 | 5,230.00 | 5,380.00 | 5,100.00 | 5,370.00 | 5,234.05 | 611,277 |
| 2022-10-12 | 5,290.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,146.33 | 311,139 |
| 2022-10-11 | 5,460.00 | 5,490.00 | 5,160.00 | 5,360.00 | 5,224.31 | 712,972 |
| 2022-10-07 | 5,820.00 | 5,840.00 | 5,560.00 | 5,570.00 | 5,428.99 | 741,698 |
| 2022-10-06 | 5,930.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,721.40 | 521,975 |
| 2022-10-05 | 6,290.00 | 6,300.00 | 5,810.00 | 5,890.00 | 5,740.89 | 681,095 |
| 2022-10-04 | 6,080.00 | 6,200.00 | 6,010.00 | 6,200.00 | 6,043.04 | 470,202 |
| 2022-09-30 | 6,110.00 | 6,220.00 | 5,960.00 | 6,040.00 | 5,887.09 | 612,426 |
| 2022-09-29 | 6,500.00 | 6,560.00 | 6,180.00 | 6,190.00 | 6,033.29 | 967,418 |
| 2022-09-28 | 6,600.00 | 6,700.00 | 6,360.00 | 6,450.00 | 6,286.71 | 1,104,126 |
| 2022-09-27 | 6,300.00 | 6,700.00 | 6,280.00 | 6,630.00 | 6,462.16 | 1,417,518 |
| 2022-09-26 | 6,440.00 | 6,590.00 | 6,250.00 | 6,300.00 | 6,140.51 | 942,814 |
| 2022-09-23 | 6,470.00 | 6,600.00 | 6,410.00 | 6,520.00 | 6,354.94 | 783,106 |
| 2022-09-22 | 6,300.00 | 6,500.00 | 6,190.00 | 6,470.00 | 6,306.21 | 483,426 |
| 2022-09-21 | 6,350.00 | 6,440.00 | 6,270.00 | 6,400.00 | 6,237.98 | 284,694 |
| 2022-09-20 | 6,200.00 | 6,380.00 | 6,200.00 | 6,380.00 | 6,218.48 | 273,341 |
| 2022-09-19 | 6,290.00 | 6,330.00 | 6,110.00 | 6,180.00 | 6,023.55 | 320,735 |
| 2022-09-16 | 6,310.00 | 6,430.00 | 6,250.00 | 6,330.00 | 6,169.75 | 260,796 |
| 2022-09-15 | 6,610.00 | 6,650.00 | 6,370.00 | 6,400.00 | 6,237.98 | 378,215 |
| 2022-09-14 | 6,320.00 | 6,660.00 | 6,270.00 | 6,550.00 | 6,384.18 | 585,454 |
| 2022-09-13 | 6,510.00 | 6,600.00 | 6,460.00 | 6,550.00 | 6,384.18 | 474,956 |
| 2022-09-08 | 6,300.00 | 6,520.00 | 6,300.00 | 6,430.00 | 6,267.22 | 691,171 |
| 2022-09-07 | 6,340.00 | 6,390.00 | 6,120.00 | 6,240.00 | 6,082.03 | 541,461 |
| 2022-09-06 | 6,370.00 | 6,500.00 | 6,300.00 | 6,410.00 | 6,247.72 | 296,054 |
| 2022-09-05 | 6,410.00 | 6,490.00 | 6,340.00 | 6,390.00 | 6,228.23 | 339,204 |
| 2022-09-02 | 6,460.00 | 6,550.00 | 6,340.00 | 6,400.00 | 6,237.98 | 491,565 |
| 2022-09-01 | 6,610.00 | 6,690.00 | 6,450.00 | 6,490.00 | 6,325.70 | 626,194 |
| 2022-08-31 | 6,600.00 | 6,730.00 | 6,530.00 | 6,640.00 | 6,471.90 | 1,072,694 |
| 2022-08-30 | 6,490.00 | 6,660.00 | 6,410.00 | 6,640.00 | 6,471.90 | 1,518,376 |
| 2022-08-29 | 6,060.00 | 6,500.00 | 6,030.00 | 6,470.00 | 6,306.21 | 1,576,073 |
| 2022-08-26 | 6,350.00 | 6,350.00 | 6,160.00 | 6,180.00 | 6,023.55 | 362,350 |
| 2022-08-25 | 6,210.00 | 6,370.00 | 6,190.00 | 6,300.00 | 6,140.51 | 656,567 |
| 2022-08-24 | 5,850.00 | 6,190.00 | 5,800.00 | 6,190.00 | 6,033.29 | 742,750 |
| 2022-08-23 | 5,780.00 | 5,900.00 | 5,770.00 | 5,810.00 | 5,662.91 | 200,833 |
| 2022-08-22 | 5,940.00 | 5,950.00 | 5,790.00 | 5,840.00 | 5,692.16 | 189,842 |
| 2022-08-19 | 6,060.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,799.37 | 205,248 |
| 2022-08-18 | 6,010.00 | 6,070.00 | 5,900.00 | 6,050.00 | 5,896.84 | 195,826 |
| 2022-08-17 | 6,120.00 | 6,150.00 | 6,010.00 | 6,050.00 | 5,896.84 | 245,148 |
| 2022-08-16 | 6,210.00 | 6,240.00 | 6,100.00 | 6,150.00 | 5,994.31 | 287,073 |
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.