POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 44,050.00 | 44,900.00 | 39,650.00 | 41,700.00 | 41,386.01 | 5,435,825 |
| 2026-01-19 | 41,450.00 | 42,250.00 | 40,300.00 | 41,700.00 | 41,386.01 | 4,515,525 |
| 2026-01-16 | 42,200.00 | 43,350.00 | 40,400.00 | 42,000.00 | 41,683.75 | 11,914,240 |
| 2026-01-15 | 31,200.00 | 38,650.00 | 30,850.00 | 38,650.00 | 38,358.97 | 17,269,595 |
| 2026-01-14 | 31,250.00 | 31,300.00 | 29,550.00 | 29,750.00 | 29,525.99 | 2,461,586 |
| 2026-01-13 | 27,950.00 | 29,900.00 | 27,650.00 | 29,150.00 | 28,930.51 | 1,872,028 |
| 2026-01-12 | 27,350.00 | 27,850.00 | 27,075.00 | 27,550.00 | 27,342.55 | 561,778 |
| 2026-01-09 | 27,200.00 | 27,350.00 | 26,600.00 | 27,050.00 | 26,846.32 | 445,477 |
| 2026-01-08 | 28,100.00 | 28,250.00 | 26,850.00 | 27,150.00 | 26,945.57 | 968,475 |
| 2026-01-07 | 29,000.00 | 29,150.00 | 27,800.00 | 28,350.00 | 28,136.53 | 789,306 |
| 2026-01-06 | 29,900.00 | 29,950.00 | 28,450.00 | 28,900.00 | 28,682.39 | 969,280 |
| 2026-01-05 | 29,050.00 | 29,550.00 | 28,550.00 | 28,850.00 | 28,632.77 | 766,368 |
| 2026-01-02 | 29,000.00 | 29,150.00 | 28,150.00 | 29,000.00 | 28,781.64 | 919,322 |
| 2025-12-30 | 29,900.00 | 29,900.00 | 28,450.00 | 28,750.00 | 28,533.52 | 1,490,196 |
| 2025-12-29 | 27,750.00 | 30,450.00 | 27,550.00 | 29,900.00 | 29,674.86 | 3,468,288 |
| 2025-12-26 | 29,850.00 | 30,100.00 | 27,900.00 | 28,100.00 | 27,888.41 | 2,170,125 |
| 2025-12-24 | 30,100.00 | 31,250.00 | 29,300.00 | 29,450.00 | 29,228.25 | 5,101,424 |
| 2025-12-23 | 26,900.00 | 30,750.00 | 26,500.00 | 29,750.00 | 29,525.99 | 8,862,916 |
| 2025-12-22 | 26,150.00 | 26,900.00 | 25,800.00 | 26,700.00 | 26,498.96 | 456,255 |
| 2025-12-19 | 26,150.00 | 26,200.00 | 24,850.00 | 25,700.00 | 25,506.48 | 577,357 |
| 2025-12-18 | 26,100.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,605.73 | 648,674 |
| 2025-12-17 | 26,900.00 | 27,900.00 | 26,300.00 | 27,150.00 | 26,945.57 | 806,301 |
| 2025-12-16 | 28,900.00 | 29,000.00 | 26,550.00 | 26,650.00 | 26,449.33 | 1,401,319 |
| 2025-12-15 | 27,350.00 | 30,300.00 | 26,900.00 | 28,950.00 | 28,732.01 | 3,571,270 |
| 2025-12-12 | 27,350.00 | 28,500.00 | 27,000.00 | 27,700.00 | 27,491.43 | 750,171 |
| 2025-12-11 | 27,850.00 | 27,950.00 | 26,900.00 | 27,250.00 | 27,044.81 | 666,293 |
| 2025-12-10 | 28,450.00 | 29,000.00 | 27,450.00 | 27,600.00 | 27,392.18 | 597,496 |
| 2025-12-09 | 27,900.00 | 29,350.00 | 27,500.00 | 28,100.00 | 27,888.41 | 1,355,255 |
| 2025-12-08 | 26,700.00 | 28,850.00 | 26,700.00 | 28,450.00 | 28,235.78 | 2,507,126 |
| 2025-12-05 | 26,450.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,201.21 | 399,857 |
| 2025-12-04 | 26,500.00 | 26,900.00 | 26,050.00 | 26,450.00 | 26,250.84 | 404,994 |
| 2025-12-03 | 26,650.00 | 26,650.00 | 26,000.00 | 26,400.00 | 26,201.21 | 384,507 |
| 2025-12-02 | 26,150.00 | 26,800.00 | 25,700.00 | 26,600.00 | 26,399.71 | 415,557 |
| 2025-12-01 | 25,750.00 | 26,550.00 | 25,600.00 | 25,900.00 | 25,704.98 | 583,186 |
| 2025-11-28 | 25,300.00 | 25,450.00 | 24,950.00 | 25,400.00 | 25,208.74 | 268,092 |
| 2025-11-27 | 25,300.00 | 25,600.00 | 25,000.00 | 25,050.00 | 24,861.38 | 275,880 |
| 2025-11-26 | 23,900.00 | 25,250.00 | 23,900.00 | 25,250.00 | 25,059.87 | 497,226 |
| 2025-11-25 | 24,000.00 | 24,650.00 | 23,450.00 | 23,600.00 | 23,422.30 | 354,074 |
| 2025-11-24 | 24,650.00 | 24,850.00 | 23,750.00 | 23,800.00 | 23,620.79 | 338,248 |
| 2025-11-21 | 24,600.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,216.27 | 336,839 |
| 2025-11-20 | 25,200.00 | 25,750.00 | 24,900.00 | 25,400.00 | 25,208.74 | 318,579 |
| 2025-11-19 | 25,250.00 | 25,450.00 | 24,300.00 | 24,650.00 | 24,464.39 | 420,468 |
| 2025-11-18 | 25,950.00 | 26,300.00 | 24,850.00 | 25,050.00 | 24,861.38 | 506,303 |
| 2025-11-17 | 26,100.00 | 26,700.00 | 25,500.00 | 25,850.00 | 25,655.36 | 434,329 |
| 2025-11-14 | 26,950.00 | 27,550.00 | 25,900.00 | 25,950.00 | 25,754.60 | 734,459 |
| 2025-11-13 | 26,800.00 | 27,550.00 | 26,250.00 | 27,550.00 | 27,342.55 | 795,818 |
| 2025-11-12 | 26,050.00 | 27,100.00 | 25,750.00 | 26,800.00 | 26,598.20 | 691,010 |
| 2025-11-11 | 26,150.00 | 27,050.00 | 25,500.00 | 26,050.00 | 25,853.85 | 834,347 |
| 2025-11-10 | 25,500.00 | 26,150.00 | 25,100.00 | 26,050.00 | 25,853.85 | 611,218 |
| 2025-11-07 | 25,700.00 | 26,800.00 | 25,050.00 | 25,400.00 | 25,208.74 | 1,102,565 |
| 2025-11-06 | 28,100.00 | 28,250.00 | 26,400.00 | 26,400.00 | 26,201.21 | 1,646,239 |
| 2025-11-05 | 28,750.00 | 29,250.00 | 27,100.00 | 27,750.00 | 27,541.05 | 2,237,640 |
| 2025-11-04 | 31,200.00 | 32,800.00 | 29,450.00 | 29,650.00 | 29,426.74 | 2,879,238 |
| 2025-11-03 | 27,000.00 | 30,550.00 | 26,600.00 | 29,750.00 | 29,525.99 | 3,137,815 |
| 2025-10-31 | 26,300.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,101.97 | 481,953 |
| 2025-10-30 | 27,900.00 | 28,600.00 | 26,550.00 | 26,850.00 | 26,647.83 | 926,121 |
| 2025-10-29 | 28,100.00 | 28,200.00 | 27,350.00 | 27,800.00 | 27,590.67 | 771,401 |
| 2025-10-28 | 27,950.00 | 28,550.00 | 27,300.00 | 28,550.00 | 28,335.03 | 966,456 |
| 2025-10-27 | 28,600.00 | 29,750.00 | 27,450.00 | 28,500.00 | 28,285.40 | 2,546,622 |
| 2025-10-24 | 26,500.00 | 27,200.00 | 26,500.00 | 27,150.00 | 26,945.57 | 1,185,221 |
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.