POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,980.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,828.61 | 160,007 |
| 2022-05-17 | 5,970.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,818.86 | 171,626 |
| 2022-05-16 | 5,980.00 | 6,100.00 | 5,930.00 | 5,980.00 | 5,828.61 | 231,552 |
| 2022-05-13 | 5,850.00 | 5,990.00 | 5,810.00 | 5,950.00 | 5,799.37 | 253,048 |
| 2022-05-12 | 5,990.00 | 5,990.00 | 5,750.00 | 5,790.00 | 5,643.42 | 306,275 |
| 2022-05-11 | 5,970.00 | 6,060.00 | 5,930.00 | 6,040.00 | 5,887.09 | 200,878 |
| 2022-05-10 | 5,980.00 | 6,020.00 | 5,930.00 | 5,970.00 | 5,818.86 | 309,411 |
| 2022-05-09 | 6,050.00 | 6,110.00 | 5,980.00 | 6,070.00 | 5,916.33 | 205,278 |
| 2022-05-06 | 6,090.00 | 6,150.00 | 6,060.00 | 6,080.00 | 5,926.08 | 194,706 |
| 2022-05-04 | 6,260.00 | 6,280.00 | 6,160.00 | 6,170.00 | 6,013.80 | 208,122 |
| 2022-05-03 | 6,160.00 | 6,310.00 | 6,150.00 | 6,240.00 | 6,082.03 | 437,004 |
| 2022-05-02 | 6,140.00 | 6,190.00 | 6,050.00 | 6,170.00 | 6,013.80 | 259,554 |
| 2022-04-29 | 6,060.00 | 6,210.00 | 6,060.00 | 6,190.00 | 6,033.29 | 424,152 |
| 2022-04-28 | 6,030.00 | 6,110.00 | 6,000.00 | 6,090.00 | 5,935.83 | 178,352 |
| 2022-04-27 | 5,970.00 | 6,070.00 | 5,960.00 | 6,010.00 | 5,857.85 | 142,809 |
| 2022-04-26 | 6,020.00 | 6,120.00 | 6,020.00 | 6,070.00 | 5,916.33 | 203,604 |
| 2022-04-25 | 6,000.00 | 6,140.00 | 5,960.00 | 6,010.00 | 5,857.85 | 270,845 |
| 2022-04-22 | 6,090.00 | 6,160.00 | 6,040.00 | 6,120.00 | 5,965.07 | 207,323 |
| 2022-04-21 | 6,120.00 | 6,170.00 | 6,100.00 | 6,110.00 | 5,955.32 | 146,944 |
| 2022-04-20 | 6,070.00 | 6,140.00 | 6,040.00 | 6,120.00 | 5,965.07 | 178,567 |
| 2022-04-19 | 6,060.00 | 6,090.00 | 5,920.00 | 6,090.00 | 5,935.83 | 247,361 |
| 2022-04-18 | 5,970.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,848.10 | 116,485 |
| 2022-04-15 | 6,010.00 | 6,010.00 | 5,920.00 | 6,000.00 | 5,848.10 | 156,320 |
| 2022-04-14 | 6,000.00 | 6,070.00 | 5,960.00 | 6,050.00 | 5,896.84 | 146,066 |
| 2022-04-13 | 5,910.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,848.10 | 158,746 |
| 2022-04-12 | 5,850.00 | 5,920.00 | 5,830.00 | 5,920.00 | 5,770.13 | 138,618 |
| 2022-04-11 | 5,950.00 | 5,990.00 | 5,900.00 | 5,910.00 | 5,760.38 | 145,737 |
| 2022-04-08 | 6,060.00 | 6,060.00 | 5,880.00 | 6,020.00 | 5,867.60 | 158,757 |
| 2022-04-07 | 6,040.00 | 6,080.00 | 5,920.00 | 5,990.00 | 5,838.36 | 252,668 |
| 2022-04-06 | 6,150.00 | 6,170.00 | 6,090.00 | 6,090.00 | 5,935.83 | 201,248 |
| 2022-04-05 | 6,180.00 | 6,210.00 | 6,130.00 | 6,200.00 | 6,043.04 | 201,913 |
| 2022-04-04 | 6,110.00 | 6,200.00 | 6,070.00 | 6,160.00 | 6,004.05 | 134,608 |
| 2022-04-01 | 6,180.00 | 6,190.00 | 6,120.00 | 6,150.00 | 5,994.31 | 146,111 |
| 2022-03-31 | 6,190.00 | 6,210.00 | 6,160.00 | 6,200.00 | 6,043.04 | 129,219 |
| 2022-03-30 | 6,210.00 | 6,220.00 | 6,170.00 | 6,200.00 | 6,043.04 | 107,443 |
| 2022-03-29 | 6,150.00 | 6,210.00 | 6,130.00 | 6,200.00 | 6,043.04 | 162,245 |
| 2022-03-28 | 6,210.00 | 6,210.00 | 6,100.00 | 6,110.00 | 5,955.32 | 202,022 |
| 2022-03-25 | 6,170.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,033.29 | 232,479 |
| 2022-03-24 | 6,190.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,023.55 | 176,324 |
| 2022-03-23 | 6,180.00 | 6,220.00 | 6,110.00 | 6,180.00 | 6,023.55 | 242,873 |
| 2022-03-22 | 6,120.00 | 6,190.00 | 6,050.00 | 6,150.00 | 5,994.31 | 266,084 |
| 2022-03-21 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 5,887.09 | 0 |
| 2022-03-18 | 6,070.00 | 6,100.00 | 5,990.00 | 6,040.00 | 5,887.09 | 249,545 |
| 2022-03-17 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,682.41 | 0 |
| 2022-03-16 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,682.41 | 0 |
| 2022-03-15 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,682.41 | 0 |
| 2022-03-14 | 5,910.00 | 6,030.00 | 5,810.00 | 5,830.00 | 5,682.41 | 261,023 |
| 2022-03-11 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,526.46 | 0 |
| 2022-03-10 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,526.46 | 0 |
| 2022-03-08 | 5,700.00 | 5,710.00 | 5,580.00 | 5,670.00 | 5,526.46 | 182,180 |
| 2022-03-07 | 5,850.00 | 5,860.00 | 5,690.00 | 5,700.00 | 5,555.70 | 243,528 |
| 2022-03-04 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,614.18 | 0 |
| 2022-03-03 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,614.18 | 0 |
| 2022-03-02 | 5,730.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,614.18 | 185,501 |
| 2022-02-28 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,584.94 | 0 |
| 2022-02-25 | 5,570.00 | 5,740.00 | 5,540.00 | 5,730.00 | 5,584.94 | 279,911 |
| 2022-02-24 | 5,640.00 | 5,650.00 | 5,470.00 | 5,480.00 | 5,341.27 | 413,940 |
| 2022-02-23 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,662.91 | 0 |
| 2022-02-22 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,662.91 | 0 |
| 2022-02-21 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,662.91 | 0 |
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.