POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,780.00 | 5,870.00 | 5,670.00 | 5,810.00 | 5,662.91 | 196,300 |
| 2022-02-17 | 5,880.00 | 5,940.00 | 5,570.00 | 5,800.00 | 5,653.17 | 269,707 |
| 2022-02-16 | 5,790.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,731.14 | 238,071 |
| 2022-02-15 | 5,630.00 | 5,870.00 | 5,630.00 | 5,730.00 | 5,584.94 | 335,407 |
| 2022-02-14 | 5,730.00 | 5,750.00 | 5,510.00 | 5,630.00 | 5,487.47 | 360,658 |
| 2022-02-11 | 5,870.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,653.17 | 282,948 |
| 2022-02-10 | 6,010.00 | 6,020.00 | 5,870.00 | 5,870.00 | 5,721.40 | 300,084 |
| 2022-02-09 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,789.62 | 0 |
| 2022-02-08 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,789.62 | 0 |
| 2022-02-07 | 6,070.00 | 6,070.00 | 5,920.00 | 5,940.00 | 5,789.62 | 252,789 |
| 2022-02-04 | 5,870.00 | 6,060.00 | 5,870.00 | 6,060.00 | 5,906.59 | 300,820 |
| 2022-02-03 | 6,000.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,799.37 | 349,581 |
| 2022-01-28 | 5,700.00 | 5,910.00 | 5,650.00 | 5,890.00 | 5,740.89 | 498,748 |
| 2022-01-27 | 5,900.00 | 5,940.00 | 5,600.00 | 5,740.00 | 5,594.69 | 930,465 |
| 2022-01-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,750.64 | 0 |
| 2022-01-25 | 6,100.00 | 6,190.00 | 5,880.00 | 5,900.00 | 5,750.64 | 475,789 |
| 2022-01-24 | 6,070.00 | 6,200.00 | 6,060.00 | 6,090.00 | 5,935.83 | 264,622 |
| 2022-01-21 | 6,130.00 | 6,310.00 | 6,090.00 | 6,180.00 | 6,023.55 | 397,594 |
| 2022-01-20 | 6,010.00 | 6,250.00 | 6,010.00 | 6,240.00 | 6,082.03 | 260,565 |
| 2022-01-19 | 6,090.00 | 6,150.00 | 6,010.00 | 6,040.00 | 5,887.09 | 278,018 |
| 2022-01-18 | 6,200.00 | 6,280.00 | 6,080.00 | 6,120.00 | 5,965.07 | 357,771 |
| 2022-01-17 | 6,310.00 | 6,330.00 | 6,160.00 | 6,200.00 | 6,043.04 | 264,204 |
| 2022-01-14 | 6,340.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,130.76 | 250,278 |
| 2022-01-13 | 6,500.00 | 6,500.00 | 6,370.00 | 6,370.00 | 6,208.74 | 225,304 |
| 2022-01-12 | 6,350.00 | 6,460.00 | 6,340.00 | 6,450.00 | 6,286.71 | 236,631 |
| 2022-01-11 | 6,330.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,189.24 | 261,673 |
| 2022-01-10 | 6,540.00 | 6,550.00 | 6,320.00 | 6,340.00 | 6,179.50 | 526,176 |
| 2022-01-07 | 6,540.00 | 6,560.00 | 6,450.00 | 6,540.00 | 6,374.43 | 255,698 |
| 2022-01-06 | 6,520.00 | 6,610.00 | 6,470.00 | 6,530.00 | 6,364.69 | 357,533 |
| 2022-01-05 | 6,710.00 | 6,710.00 | 6,540.00 | 6,590.00 | 6,423.17 | 334,987 |
| 2022-01-04 | 6,690.00 | 6,800.00 | 6,640.00 | 6,730.00 | 6,559.62 | 525,786 |
| 2022-01-03 | 6,590.00 | 6,760.00 | 6,580.00 | 6,690.00 | 6,520.64 | 809,849 |
| 2021-12-30 | 6,510.00 | 6,680.00 | 6,450.00 | 6,560.00 | 6,393.93 | 343,068 |
| 2021-12-29 | 6,710.00 | 6,720.00 | 6,500.00 | 6,510.00 | 6,345.19 | 470,922 |
| 2021-12-28 | 6,660.00 | 6,720.00 | 6,580.00 | 6,700.00 | 6,481.65 | 590,627 |
| 2021-12-27 | 6,410.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,375.23 | 437,771 |
| 2021-12-24 | 6,380.00 | 6,450.00 | 6,350.00 | 6,410.00 | 6,201.10 | 189,905 |
| 2021-12-23 | 6,340.00 | 6,440.00 | 6,290.00 | 6,350.00 | 6,143.06 | 265,392 |
| 2021-12-22 | 6,300.00 | 6,370.00 | 6,260.00 | 6,280.00 | 6,075.34 | 162,044 |
| 2021-12-21 | 6,210.00 | 6,310.00 | 6,200.00 | 6,290.00 | 6,085.01 | 201,293 |
| 2021-12-20 | 6,330.00 | 6,350.00 | 6,190.00 | 6,210.00 | 6,007.62 | 239,119 |
| 2021-12-17 | 6,290.00 | 6,380.00 | 6,250.00 | 6,330.00 | 6,123.71 | 269,957 |
| 2021-12-16 | 6,340.00 | 6,590.00 | 6,270.00 | 6,330.00 | 6,123.71 | 577,063 |
| 2021-12-15 | 6,350.00 | 6,400.00 | 6,260.00 | 6,270.00 | 6,065.66 | 156,070 |
| 2021-12-14 | 6,380.00 | 6,430.00 | 6,290.00 | 6,350.00 | 6,143.06 | 186,895 |
| 2021-12-13 | 6,350.00 | 6,470.00 | 6,340.00 | 6,370.00 | 6,162.40 | 207,454 |
| 2021-12-10 | 6,430.00 | 6,430.00 | 6,320.00 | 6,330.00 | 6,123.71 | 195,977 |
| 2021-12-09 | 6,300.00 | 6,460.00 | 6,290.00 | 6,440.00 | 6,230.12 | 290,739 |
| 2021-12-08 | 6,390.00 | 6,460.00 | 6,300.00 | 6,330.00 | 6,123.71 | 334,732 |
| 2021-12-07 | 6,320.00 | 6,400.00 | 6,250.00 | 6,390.00 | 6,181.75 | 262,177 |
| 2021-12-06 | 6,230.00 | 6,300.00 | 6,110.00 | 6,290.00 | 6,085.01 | 262,706 |
| 2021-12-03 | 6,080.00 | 6,240.00 | 6,020.00 | 6,220.00 | 6,017.29 | 419,733 |
| 2021-12-02 | 5,850.00 | 6,060.00 | 5,850.00 | 6,060.00 | 5,862.51 | 272,122 |
| 2021-12-01 | 5,630.00 | 5,960.00 | 5,630.00 | 5,930.00 | 5,736.74 | 513,137 |
| 2021-11-30 | 6,070.00 | 6,210.00 | 5,680.00 | 5,720.00 | 5,533.59 | 722,350 |
| 2021-11-29 | 5,950.00 | 6,120.00 | 5,940.00 | 6,070.00 | 5,872.18 | 411,623 |
| 2021-11-26 | 6,330.00 | 6,400.00 | 6,180.00 | 6,220.00 | 6,017.29 | 364,880 |
| 2021-11-25 | 6,400.00 | 6,470.00 | 6,310.00 | 6,350.00 | 6,143.06 | 266,033 |
| 2021-11-24 | 6,490.00 | 6,520.00 | 6,370.00 | 6,440.00 | 6,230.12 | 240,572 |
| 2021-11-23 | 6,460.00 | 6,660.00 | 6,430.00 | 6,500.00 | 6,288.17 | 385,683 |
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.