POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 18,180.00 | 18,500.00 | 17,450.00 | 17,510.00 | 17,449.55 | 346,419 |
| 2026-07-16 | 19,060.00 | 19,460.00 | 18,460.00 | 18,630.00 | 18,565.68 | 320,502 |
| 2026-07-15 | 19,500.00 | 20,100.00 | 19,160.00 | 19,240.00 | 19,173.58 | 286,120 |
| 2026-07-14 | 18,570.00 | 19,870.00 | 18,570.00 | 19,220.00 | 19,153.65 | 445,023 |
| 2026-07-13 | 20,200.00 | 20,850.00 | 18,680.00 | 18,740.00 | 18,675.30 | 578,330 |
| 2026-07-10 | 19,650.00 | 20,800.00 | 19,650.00 | 20,200.00 | 20,130.26 | 267,560 |
| 2026-07-09 | 19,030.00 | 19,890.00 | 18,720.00 | 19,230.00 | 19,163.61 | 442,687 |
| 2026-07-08 | 19,640.00 | 20,250.00 | 19,000.00 | 19,240.00 | 19,173.58 | 322,183 |
| 2026-07-07 | 20,900.00 | 21,050.00 | 19,650.00 | 20,250.00 | 20,180.09 | 313,794 |
| 2026-07-06 | 21,400.00 | 21,600.00 | 20,300.00 | 21,050.00 | 20,977.33 | 239,529 |
| 2026-07-03 | 22,100.00 | 22,500.00 | 20,550.00 | 21,350.00 | 21,276.29 | 477,647 |
| 2026-07-02 | 22,250.00 | 23,100.00 | 21,200.00 | 21,950.00 | 21,874.22 | 512,942 |
| 2026-07-01 | 22,250.00 | 22,850.00 | 21,650.00 | 22,700.00 | 22,621.63 | 542,632 |
| 2026-06-30 | 22,600.00 | 22,750.00 | 21,500.00 | 21,650.00 | 21,575.26 | 332,221 |
| 2026-06-29 | 20,100.00 | 22,700.00 | 19,980.00 | 22,550.00 | 22,472.15 | 450,818 |
| 2026-06-26 | 21,650.00 | 21,850.00 | 19,510.00 | 20,200.00 | 20,130.26 | 493,764 |
| 2026-06-25 | 22,350.00 | 22,700.00 | 21,700.00 | 21,850.00 | 21,774.57 | 251,847 |
| 2026-06-24 | 21,550.00 | 22,800.00 | 21,550.00 | 22,300.00 | 22,223.02 | 326,398 |
| 2026-06-23 | 24,700.00 | 25,200.00 | 21,850.00 | 21,950.00 | 21,874.22 | 566,883 |
| 2026-06-22 | 26,300.00 | 26,650.00 | 25,000.00 | 25,100.00 | 25,013.35 | 324,613 |
| 2026-06-19 | 26,400.00 | 27,400.00 | 25,000.00 | 27,400.00 | 27,305.41 | 682,202 |
| 2026-06-18 | 27,750.00 | 27,750.00 | 26,300.00 | 26,550.00 | 26,458.34 | 345,099 |
| 2026-06-17 | 28,000.00 | 28,100.00 | 27,300.00 | 27,800.00 | 27,704.03 | 216,044 |
| 2026-06-16 | 29,050.00 | 29,100.00 | 28,000.00 | 28,100.00 | 28,002.99 | 297,857 |
| 2026-06-15 | 28,850.00 | 29,100.00 | 28,300.00 | 28,650.00 | 28,551.09 | 307,223 |
| 2026-06-12 | 28,000.00 | 28,400.00 | 27,250.00 | 27,950.00 | 27,853.51 | 503,722 |
| 2026-06-11 | 24,600.00 | 27,100.00 | 24,250.00 | 27,100.00 | 27,006.44 | 868,242 |
| 2026-06-10 | 26,200.00 | 27,000.00 | 25,000.00 | 25,850.00 | 25,760.76 | 21 |
| 2026-06-09 | 26,000.00 | 27,350.00 | 25,500.00 | 27,100.00 | 27,006.44 | 626,908 |
| 2026-06-08 | 25,550.00 | 27,500.00 | 25,550.00 | 25,650.00 | 25,561.45 | 643,091 |
| 2026-06-05 | 30,700.00 | 31,150.00 | 28,850.00 | 29,200.00 | 29,099.19 | 777,758 |
| 2026-06-04 | 33,750.00 | 34,200.00 | 31,300.00 | 32,000.00 | 31,889.53 | 808,745 |
| 2026-06-02 | 37,250.00 | 37,250.00 | 33,500.00 | 35,300.00 | 35,178.14 | 2,220,430 |
| 2026-06-01 | 33,850.00 | 40,500.00 | 33,500.00 | 38,700.00 | 38,566.40 | 8,244,487 |
| 2026-05-29 | 31,100.00 | 33,150.00 | 30,500.00 | 32,450.00 | 32,337.97 | 1,146,303 |
| 2026-05-28 | 31,750.00 | 31,950.00 | 29,250.00 | 30,800.00 | 30,693.67 | 410,929 |
| 2026-05-27 | 32,400.00 | 32,500.00 | 30,500.00 | 31,150.00 | 31,042.46 | 442,887 |
| 2026-05-26 | 33,400.00 | 34,100.00 | 32,300.00 | 32,450.00 | 32,337.97 | 370,728 |
| 2026-05-22 | 32,200.00 | 33,350.00 | 31,900.00 | 32,800.00 | 32,686.77 | 379,740 |
| 2026-05-21 | 30,450.00 | 32,100.00 | 30,350.00 | 31,950.00 | 31,839.70 | 394,466 |
| 2026-05-20 | 30,550.00 | 30,800.00 | 28,800.00 | 29,650.00 | 29,547.64 | 487,244 |
| 2026-05-19 | 33,600.00 | 33,600.00 | 30,600.00 | 31,000.00 | 30,892.98 | 727,599 |
| 2026-05-18 | 35,450.00 | 36,000.00 | 33,550.00 | 33,800.00 | 33,683.31 | 798,638 |
| 2026-05-15 | 36,200.00 | 38,000.00 | 32,800.00 | 33,700.00 | 33,583.66 | 2,169,710 |
| 2026-05-14 | 33,850.00 | 35,700.00 | 32,900.00 | 35,650.00 | 35,526.93 | 757,242 |
| 2026-05-13 | 34,050.00 | 34,450.00 | 32,800.00 | 33,550.00 | 33,434.18 | 455,760 |
| 2026-05-12 | 34,350.00 | 35,750.00 | 32,800.00 | 34,650.00 | 34,530.38 | 1,232,162 |
| 2026-05-11 | 35,500.00 | 35,550.00 | 33,850.00 | 34,250.00 | 34,131.76 | 445,080 |
| 2026-05-08 | 35,050.00 | 35,600.00 | 34,250.00 | 35,250.00 | 35,128.31 | 499,630 |
| 2026-05-07 | 34,850.00 | 35,000.00 | 33,900.00 | 34,900.00 | 34,779.52 | 356,264 |
| 2026-05-06 | 35,400.00 | 35,450.00 | 34,200.00 | 34,550.00 | 34,430.73 | 478,390 |
| 2026-05-04 | 35,400.00 | 36,300.00 | 35,150.00 | 35,350.00 | 35,227.96 | 402,349 |
| 2026-04-30 | 36,850.00 | 36,900.00 | 34,700.00 | 34,900.00 | 34,779.52 | 582,825 |
| 2026-04-29 | 36,750.00 | 36,850.00 | 36,050.00 | 36,350.00 | 36,224.51 | 385,882 |
| 2026-04-28 | 36,300.00 | 37,500.00 | 36,150.00 | 36,600.00 | 36,473.65 | 1,249,713 |
| 2026-04-27 | 35,400.00 | 35,950.00 | 34,600.00 | 35,600.00 | 35,477.10 | 608,891 |
| 2026-04-24 | 34,750.00 | 34,850.00 | 34,200.00 | 34,800.00 | 34,679.86 | 279,613 |
| 2026-04-23 | 36,050.00 | 36,100.00 | 33,750.00 | 34,550.00 | 34,430.73 | 523,712 |
| 2026-04-22 | 36,700.00 | 36,700.00 | 35,100.00 | 35,650.00 | 35,526.93 | 931,968 |
| 2026-04-21 | 33,800.00 | 34,700.00 | 33,550.00 | 34,650.00 | 34,530.38 | 675,749 |
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.