POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,210.00 | 6,240.00 | 6,100.00 | 6,150.00 | 5,994.31 | 287,073 |
| 2022-08-12 | 6,150.00 | 6,190.00 | 6,110.00 | 6,180.00 | 6,023.55 | 331,847 |
| 2022-08-11 | 6,070.00 | 6,160.00 | 6,040.00 | 6,150.00 | 5,994.31 | 426,248 |
| 2022-08-10 | 6,030.00 | 6,080.00 | 5,990.00 | 6,030.00 | 5,877.34 | 239,238 |
| 2022-08-09 | 6,000.00 | 6,190.00 | 5,940.00 | 6,110.00 | 5,955.32 | 706,550 |
| 2022-08-08 | 5,880.00 | 6,030.00 | 5,860.00 | 6,000.00 | 5,848.10 | 466,453 |
| 2022-08-05 | 5,810.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,731.14 | 168,399 |
| 2022-08-04 | 5,810.00 | 5,890.00 | 5,790.00 | 5,840.00 | 5,692.16 | 211,443 |
| 2022-08-03 | 5,750.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,653.17 | 390,361 |
| 2022-08-02 | 6,070.00 | 6,110.00 | 5,750.00 | 5,750.00 | 5,604.43 | 1,116,768 |
| 2022-08-01 | 5,820.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,701.90 | 338,918 |
| 2022-07-29 | 5,910.00 | 5,930.00 | 5,810.00 | 5,820.00 | 5,672.66 | 290,742 |
| 2022-07-28 | 5,680.00 | 5,940.00 | 5,660.00 | 5,860.00 | 5,711.65 | 1,089,562 |
| 2022-07-27 | 5,600.00 | 5,650.00 | 5,540.00 | 5,640.00 | 5,497.22 | 190,734 |
| 2022-07-26 | 5,570.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,458.23 | 223,572 |
| 2022-07-25 | 5,520.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,399.75 | 224,903 |
| 2022-07-22 | 5,540.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,390.00 | 276,518 |
| 2022-07-21 | 5,520.00 | 5,570.00 | 5,470.00 | 5,480.00 | 5,341.27 | 280,307 |
| 2022-07-20 | 5,570.00 | 5,630.00 | 5,440.00 | 5,500.00 | 5,360.76 | 359,340 |
| 2022-07-19 | 5,350.00 | 5,560.00 | 5,330.00 | 5,490.00 | 5,351.02 | 541,567 |
| 2022-07-18 | 5,270.00 | 5,390.00 | 5,270.00 | 5,390.00 | 5,253.55 | 422,269 |
| 2022-07-15 | 5,390.00 | 5,390.00 | 5,130.00 | 5,210.00 | 5,078.10 | 546,061 |
| 2022-07-14 | 5,220.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,243.80 | 570,103 |
| 2022-07-13 | 5,000.00 | 6,160.00 | 4,975.00 | 5,310.00 | 5,175.57 | 6,962,508 |
| 2022-07-12 | 5,070.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,873.42 | 203,481 |
| 2022-07-11 | 5,260.00 | 5,280.00 | 5,130.00 | 5,160.00 | 5,029.37 | 136,220 |
| 2022-07-08 | 5,260.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,126.84 | 205,068 |
| 2022-07-07 | 5,260.00 | 5,270.00 | 5,170.00 | 5,220.00 | 5,087.85 | 128,347 |
| 2022-07-06 | 5,230.00 | 5,320.00 | 5,160.00 | 5,200.00 | 5,068.36 | 313,583 |
| 2022-07-05 | 5,000.00 | 5,250.00 | 5,000.00 | 5,230.00 | 5,097.60 | 252,851 |
| 2022-07-04 | 5,130.00 | 5,160.00 | 4,935.00 | 4,995.00 | 4,868.55 | 297,076 |
| 2022-07-01 | 5,250.00 | 5,300.00 | 5,100.00 | 5,120.00 | 4,990.38 | 251,132 |
| 2022-06-30 | 5,300.00 | 5,310.00 | 5,200.00 | 5,240.00 | 5,107.34 | 231,871 |
| 2022-06-29 | 5,380.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,156.08 | 231,353 |
| 2022-06-28 | 5,420.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,292.53 | 181,673 |
| 2022-06-27 | 5,360.00 | 5,480.00 | 5,260.00 | 5,450.00 | 5,312.03 | 276,744 |
| 2022-06-24 | 5,060.00 | 5,730.00 | 5,060.00 | 5,310.00 | 5,175.57 | 575,400 |
| 2022-06-23 | 5,300.00 | 5,390.00 | 5,020.00 | 5,060.00 | 4,931.90 | 518,479 |
| 2022-06-22 | 5,680.00 | 5,680.00 | 5,300.00 | 5,310.00 | 5,175.57 | 337,516 |
| 2022-06-21 | 5,440.00 | 5,720.00 | 5,440.00 | 5,620.00 | 5,477.72 | 414,799 |
| 2022-06-20 | 5,660.00 | 5,700.00 | 5,380.00 | 5,480.00 | 5,341.27 | 455,710 |
| 2022-06-17 | 5,570.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,516.71 | 594,637 |
| 2022-06-16 | 5,750.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,594.69 | 310,641 |
| 2022-06-15 | 5,800.00 | 5,930.00 | 5,630.00 | 5,630.00 | 5,487.47 | 392,188 |
| 2022-06-14 | 5,800.00 | 5,960.00 | 5,750.00 | 5,880.00 | 5,731.14 | 470,545 |
| 2022-06-13 | 6,200.00 | 6,220.00 | 5,930.00 | 5,930.00 | 5,779.88 | 517,312 |
| 2022-06-10 | 6,100.00 | 6,360.00 | 6,070.00 | 6,260.00 | 6,101.52 | 589,679 |
| 2022-06-09 | 6,140.00 | 6,150.00 | 6,030.00 | 6,150.00 | 5,994.31 | 308,850 |
| 2022-06-08 | 6,090.00 | 6,190.00 | 6,090.00 | 6,140.00 | 5,984.56 | 205,270 |
| 2022-06-07 | 6,240.00 | 6,240.00 | 6,090.00 | 6,090.00 | 5,935.83 | 239,298 |
| 2022-06-03 | 6,220.00 | 6,290.00 | 6,200.00 | 6,240.00 | 6,082.03 | 281,964 |
| 2022-06-02 | 6,220.00 | 6,230.00 | 6,170.00 | 6,200.00 | 6,043.04 | 189,805 |
| 2022-05-31 | 6,150.00 | 6,220.00 | 6,120.00 | 6,210.00 | 6,052.79 | 269,855 |
| 2022-05-30 | 6,140.00 | 6,200.00 | 6,110.00 | 6,150.00 | 5,994.31 | 328,125 |
| 2022-05-27 | 6,200.00 | 6,200.00 | 6,040.00 | 6,070.00 | 5,916.33 | 457,653 |
| 2022-05-26 | 6,450.00 | 6,570.00 | 6,090.00 | 6,100.00 | 5,945.57 | 3,520,424 |
| 2022-05-25 | 6,170.00 | 6,260.00 | 6,100.00 | 6,210.00 | 6,052.79 | 522,331 |
| 2022-05-24 | 6,380.00 | 6,380.00 | 6,120.00 | 6,140.00 | 5,984.56 | 435,390 |
| 2022-05-23 | 6,250.00 | 6,380.00 | 6,210.00 | 6,280.00 | 6,121.02 | 559,960 |
| 2022-05-20 | 5,940.00 | 6,240.00 | 5,930.00 | 6,240.00 | 6,082.03 | 727,469 |
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.