POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 26,800.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,250.84 | 637,113 |
| 2025-07-23 | 25,750.00 | 27,400.00 | 25,600.00 | 26,800.00 | 26,598.20 | 1,602,850 |
| 2025-07-22 | 26,600.00 | 26,800.00 | 25,350.00 | 25,550.00 | 25,357.61 | 1,018,460 |
| 2025-07-21 | 25,150.00 | 25,900.00 | 24,950.00 | 25,650.00 | 25,456.86 | 607,458 |
| 2025-07-18 | 24,250.00 | 26,650.00 | 24,250.00 | 25,350.00 | 25,159.12 | 4,098,953 |
| 2025-07-17 | 24,250.00 | 24,450.00 | 23,775.00 | 24,050.00 | 23,868.91 | 247,928 |
| 2025-07-16 | 24,250.00 | 24,450.00 | 24,050.00 | 24,150.00 | 23,968.16 | 176,822 |
| 2025-07-15 | 24,350.00 | 24,400.00 | 24,000.00 | 24,150.00 | 23,968.16 | 239,055 |
| 2025-07-14 | 24,550.00 | 24,550.00 | 24,100.00 | 24,350.00 | 24,166.65 | 325,359 |
| 2025-07-11 | 24,000.00 | 24,600.00 | 23,950.00 | 24,150.00 | 23,968.16 | 443,221 |
| 2025-07-10 | 23,900.00 | 24,000.00 | 23,350.00 | 24,000.00 | 23,819.29 | 470,741 |
| 2025-07-09 | 23,350.00 | 23,900.00 | 23,200.00 | 23,750.00 | 23,571.17 | 329,767 |
| 2025-07-08 | 23,600.00 | 24,100.00 | 23,250.00 | 23,300.00 | 23,124.56 | 378,950 |
| 2025-07-07 | 24,550.00 | 24,550.00 | 23,800.00 | 23,800.00 | 23,620.79 | 278,282 |
| 2025-07-04 | 24,600.00 | 24,750.00 | 24,150.00 | 24,400.00 | 24,216.27 | 322,527 |
| 2025-07-03 | 23,750.00 | 24,700.00 | 23,550.00 | 24,450.00 | 24,265.90 | 592,019 |
| 2025-07-02 | 23,850.00 | 24,000.00 | 23,300.00 | 23,600.00 | 23,422.30 | 359,453 |
| 2025-07-01 | 24,100.00 | 24,750.00 | 23,900.00 | 24,000.00 | 23,819.29 | 493,900 |
| 2025-06-30 | 23,550.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,273.43 | 304,023 |
| 2025-06-27 | 24,700.00 | 24,700.00 | 23,550.00 | 23,550.00 | 23,372.67 | 399,069 |
| 2025-06-26 | 24,700.00 | 25,000.00 | 23,950.00 | 24,550.00 | 24,365.14 | 472,748 |
| 2025-06-25 | 25,100.00 | 25,100.00 | 24,150.00 | 24,500.00 | 24,315.52 | 479,585 |
| 2025-06-24 | 24,400.00 | 25,400.00 | 24,250.00 | 24,900.00 | 24,712.51 | 1,057,871 |
| 2025-06-23 | 23,500.00 | 24,150.00 | 22,800.00 | 23,850.00 | 23,670.41 | 560,503 |
| 2025-06-20 | 23,800.00 | 24,550.00 | 23,450.00 | 24,100.00 | 23,918.53 | 841,891 |
| 2025-06-19 | 23,800.00 | 24,200.00 | 23,050.00 | 23,450.00 | 23,273.43 | 626,025 |
| 2025-06-18 | 23,000.00 | 23,950.00 | 22,850.00 | 23,500.00 | 23,323.05 | 513,472 |
| 2025-06-17 | 23,150.00 | 23,500.00 | 22,600.00 | 23,250.00 | 23,074.93 | 558,209 |
| 2025-06-16 | 23,100.00 | 23,150.00 | 22,500.00 | 23,100.00 | 22,926.06 | 347,769 |
| 2025-06-13 | 24,100.00 | 24,350.00 | 23,000.00 | 23,400.00 | 23,223.80 | 889,203 |
| 2025-06-12 | 22,300.00 | 24,500.00 | 22,300.00 | 24,350.00 | 24,166.65 | 1,624,628 |
| 2025-06-11 | 22,600.00 | 23,000.00 | 22,300.00 | 22,550.00 | 22,380.20 | 380,425 |
| 2025-06-10 | 22,300.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,231.33 | 282,568 |
| 2025-06-09 | 22,600.00 | 22,650.00 | 22,050.00 | 22,150.00 | 21,983.22 | 478,184 |
| 2025-06-05 | 22,200.00 | 22,800.00 | 21,950.00 | 22,550.00 | 22,380.20 | 433,438 |
| 2025-06-04 | 21,600.00 | 22,250.00 | 21,550.00 | 21,800.00 | 21,635.85 | 293,993 |
| 2025-06-02 | 21,900.00 | 21,950.00 | 21,250.00 | 21,450.00 | 21,288.49 | 275,339 |
| 2025-05-30 | 21,800.00 | 22,100.00 | 21,450.00 | 22,100.00 | 21,933.59 | 254,063 |
| 2025-05-29 | 21,850.00 | 22,100.00 | 21,300.00 | 21,800.00 | 21,635.85 | 340,348 |
| 2025-05-28 | 21,100.00 | 21,900.00 | 20,900.00 | 21,700.00 | 21,536.60 | 459,153 |
| 2025-05-27 | 21,050.00 | 21,150.00 | 20,550.00 | 20,800.00 | 20,643.38 | 232,407 |
| 2025-05-26 | 20,000.00 | 21,400.00 | 20,000.00 | 21,100.00 | 20,941.12 | 488,483 |
| 2025-05-23 | 21,150.00 | 21,350.00 | 20,200.00 | 20,250.00 | 20,097.52 | 457,864 |
| 2025-05-22 | 21,700.00 | 21,950.00 | 20,950.00 | 21,150.00 | 20,990.75 | 363,297 |
| 2025-05-21 | 21,650.00 | 22,250.00 | 21,600.00 | 21,700.00 | 21,536.60 | 239,341 |
| 2025-05-20 | 22,350.00 | 22,450.00 | 21,550.00 | 21,600.00 | 21,437.36 | 351,552 |
| 2025-05-19 | 22,100.00 | 22,600.00 | 22,000.00 | 22,150.00 | 21,983.22 | 239,240 |
| 2025-05-16 | 23,200.00 | 23,250.00 | 22,450.00 | 22,500.00 | 22,330.58 | 283,637 |
| 2025-05-15 | 23,300.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,727.57 | 250,520 |
| 2025-05-14 | 23,500.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,124.56 | 557,430 |
| 2025-05-13 | 24,350.00 | 24,450.00 | 23,700.00 | 23,700.00 | 23,521.54 | 306,079 |
| 2025-05-12 | 24,050.00 | 24,150.00 | 23,500.00 | 24,150.00 | 23,968.16 | 329,666 |
| 2025-05-09 | 25,700.00 | 25,750.00 | 23,800.00 | 23,850.00 | 23,670.41 | 890,014 |
| 2025-05-08 | 24,500.00 | 25,650.00 | 24,450.00 | 25,450.00 | 25,258.37 | 788,879 |
| 2025-05-07 | 24,500.00 | 24,750.00 | 24,250.00 | 24,450.00 | 24,265.90 | 299,891 |
| 2025-05-02 | 24,400.00 | 24,750.00 | 24,200.00 | 24,300.00 | 24,117.03 | 311,530 |
| 2025-04-30 | 25,000.00 | 25,150.00 | 24,550.00 | 24,550.00 | 24,365.14 | 330,164 |
| 2025-04-29 | 25,300.00 | 25,550.00 | 24,700.00 | 25,100.00 | 24,911.00 | 348,546 |
| 2025-04-28 | 25,600.00 | 26,000.00 | 25,000.00 | 25,150.00 | 24,960.63 | 437,106 |
| 2025-04-25 | 25,150.00 | 25,700.00 | 24,750.00 | 25,450.00 | 25,258.37 | 593,025 |
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.