POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 33,350.00 | 33,750.00 | 32,900.00 | 33,250.00 | 33,135.21 | 277,836 |
| 2026-04-17 | 34,000.00 | 34,150.00 | 33,100.00 | 33,250.00 | 33,135.21 | 433,277 |
| 2026-04-16 | 33,450.00 | 33,700.00 | 33,050.00 | 33,250.00 | 33,135.21 | 376,350 |
| 2026-04-15 | 32,450.00 | 33,100.00 | 32,350.00 | 32,750.00 | 32,636.94 | 389,197 |
| 2026-04-14 | 32,050.00 | 32,150.00 | 31,700.00 | 32,000.00 | 31,889.53 | 267,522 |
| 2026-04-13 | 31,350.00 | 31,700.00 | 31,200.00 | 31,450.00 | 31,341.43 | 192,268 |
| 2026-04-10 | 32,800.00 | 32,800.00 | 31,850.00 | 32,150.00 | 32,039.01 | 271,259 |
| 2026-04-09 | 32,300.00 | 32,725.00 | 31,500.00 | 32,400.00 | 32,288.15 | 412,752 |
| 2026-04-08 | 31,850.00 | 32,650.00 | 31,400.00 | 32,550.00 | 32,437.63 | 493,578 |
| 2026-04-07 | 31,600.00 | 32,300.00 | 30,400.00 | 30,700.00 | 30,594.02 | 357,062 |
| 2026-04-06 | 32,600.00 | 32,650.00 | 30,750.00 | 31,300.00 | 31,191.94 | 731,623 |
| 2026-04-03 | 31,000.00 | 31,250.00 | 30,150.00 | 30,500.00 | 30,394.71 | 219,228 |
| 2026-04-02 | 32,150.00 | 32,850.00 | 29,900.00 | 30,150.00 | 30,045.91 | 607,522 |
| 2026-04-01 | 30,500.00 | 31,600.00 | 30,150.00 | 31,400.00 | 31,291.60 | 328,245 |
| 2026-03-31 | 30,150.00 | 30,400.00 | 29,100.00 | 29,450.00 | 29,348.33 | 339,813 |
| 2026-03-30 | 28,900.00 | 30,000.00 | 28,900.00 | 29,900.00 | 29,796.78 | 279,320 |
| 2026-03-27 | 29,750.00 | 31,150.00 | 28,950.00 | 30,550.00 | 30,319.97 | 434,634 |
| 2026-03-26 | 31,650.00 | 31,750.00 | 30,250.00 | 30,350.00 | 30,121.47 | 339,042 |
| 2026-03-25 | 31,050.00 | 32,150.00 | 31,050.00 | 31,500.00 | 31,262.81 | 273,874 |
| 2026-03-24 | 30,700.00 | 30,800.00 | 29,750.00 | 30,700.00 | 30,468.84 | 345,589 |
| 2026-03-23 | 31,250.00 | 31,250.00 | 29,550.00 | 29,550.00 | 29,327.50 | 482,318 |
| 2026-03-20 | 32,050.00 | 32,400.00 | 31,500.00 | 32,400.00 | 32,156.04 | 520,563 |
| 2026-03-19 | 31,350.00 | 32,550.00 | 31,100.00 | 31,750.00 | 31,510.93 | 309,409 |
| 2026-03-18 | 31,800.00 | 32,250.00 | 31,550.00 | 32,250.00 | 32,007.16 | 275,689 |
| 2026-03-17 | 31,400.00 | 31,600.00 | 31,000.00 | 31,300.00 | 31,064.32 | 315,374 |
| 2026-03-16 | 30,950.00 | 31,350.00 | 30,500.00 | 30,650.00 | 30,419.21 | 351,534 |
| 2026-03-13 | 31,000.00 | 31,100.00 | 30,350.00 | 30,800.00 | 30,568.08 | 559,668 |
| 2026-03-12 | 32,300.00 | 32,850.00 | 31,450.00 | 32,050.00 | 31,808.67 | 1,264,448 |
| 2026-03-11 | 33,600.00 | 34,300.00 | 31,900.00 | 32,600.00 | 32,354.53 | 549,803 |
| 2026-03-10 | 33,300.00 | 33,350.00 | 32,150.00 | 32,900.00 | 32,652.27 | 332,591 |
| 2026-03-09 | 31,150.00 | 32,100.00 | 30,300.00 | 31,700.00 | 31,461.31 | 470,722 |
| 2026-03-06 | 32,100.00 | 34,400.00 | 32,050.00 | 33,650.00 | 33,396.62 | 699,843 |
| 2026-03-05 | 31,150.00 | 33,050.00 | 31,150.00 | 32,300.00 | 32,056.79 | 775,140 |
| 2026-03-04 | 32,750.00 | 33,850.00 | 28,400.00 | 28,850.00 | 28,632.77 | 1,429,730 |
| 2026-03-03 | 37,950.00 | 38,250.00 | 35,000.00 | 35,000.00 | 34,736.46 | 913,801 |
| 2026-02-27 | 38,950.00 | 39,750.00 | 38,550.00 | 39,300.00 | 39,004.08 | 502,516 |
| 2026-02-26 | 39,750.00 | 39,800.00 | 38,800.00 | 39,150.00 | 38,855.21 | 575,551 |
| 2026-02-25 | 38,350.00 | 39,800.00 | 37,900.00 | 39,250.00 | 38,954.46 | 882,712 |
| 2026-02-24 | 37,450.00 | 38,150.00 | 37,300.00 | 37,750.00 | 37,465.75 | 430,772 |
| 2026-02-23 | 38,650.00 | 38,900.00 | 37,400.00 | 37,700.00 | 37,416.13 | 446,700 |
| 2026-02-20 | 39,150.00 | 39,150.00 | 38,400.00 | 38,500.00 | 38,210.10 | 495,024 |
| 2026-02-19 | 38,900.00 | 39,400.00 | 38,650.00 | 39,050.00 | 38,755.96 | 454,134 |
| 2026-02-13 | 39,700.00 | 39,750.00 | 38,350.00 | 38,600.00 | 38,309.35 | 640,878 |
| 2026-02-12 | 38,100.00 | 41,150.00 | 37,450.00 | 41,150.00 | 40,840.15 | 1,111,699 |
| 2026-02-11 | 38,600.00 | 38,650.00 | 37,400.00 | 37,600.00 | 37,316.88 | 527,897 |
| 2026-02-10 | 40,150.00 | 40,150.00 | 38,400.00 | 38,550.00 | 38,259.73 | 607,466 |
| 2026-02-09 | 38,650.00 | 39,900.00 | 38,000.00 | 39,150.00 | 38,855.21 | 833,517 |
| 2026-02-06 | 37,750.00 | 38,500.00 | 36,500.00 | 37,550.00 | 37,267.26 | 865,158 |
| 2026-02-05 | 41,150.00 | 41,950.00 | 39,350.00 | 39,550.00 | 39,252.20 | 1,608,071 |
| 2026-02-04 | 38,450.00 | 39,950.00 | 38,200.00 | 39,850.00 | 39,549.94 | 890,555 |
| 2026-02-03 | 38,400.00 | 38,900.00 | 37,500.00 | 38,750.00 | 38,458.22 | 640,215 |
| 2026-02-02 | 37,650.00 | 39,350.00 | 36,900.00 | 37,500.00 | 37,217.63 | 1,000,518 |
| 2026-01-30 | 40,700.00 | 40,750.00 | 38,650.00 | 38,650.00 | 38,358.97 | 1,222,636 |
| 2026-01-29 | 40,750.00 | 41,150.00 | 38,950.00 | 40,250.00 | 39,946.93 | 1,628,165 |
| 2026-01-28 | 40,250.00 | 41,950.00 | 39,850.00 | 40,850.00 | 40,542.41 | 2,898,463 |
| 2026-01-27 | 39,700.00 | 40,050.00 | 39,000.00 | 39,350.00 | 39,053.70 | 988,173 |
| 2026-01-26 | 39,000.00 | 41,350.00 | 39,000.00 | 40,100.00 | 39,798.06 | 1,711,114 |
| 2026-01-23 | 40,400.00 | 41,850.00 | 39,500.00 | 39,600.00 | 39,301.82 | 1,955,671 |
| 2026-01-22 | 43,600.00 | 43,700.00 | 40,350.00 | 40,700.00 | 40,393.54 | 3,119,740 |
| 2026-01-21 | 40,100.00 | 45,600.00 | 39,950.00 | 42,850.00 | 42,527.35 | 7,256,898 |
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.