POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 26,000.00 | 26,050.00 | 24,300.00 | 24,850.00 | 24,662.89 | 784,425 |
| 2025-04-23 | 24,150.00 | 25,450.00 | 23,950.00 | 25,400.00 | 25,208.74 | 1,043,916 |
| 2025-04-22 | 23,450.00 | 23,950.00 | 23,300.00 | 23,650.00 | 23,471.92 | 448,322 |
| 2025-04-21 | 24,150.00 | 24,300.00 | 23,700.00 | 23,750.00 | 23,571.17 | 278,834 |
| 2025-04-18 | 24,150.00 | 24,450.00 | 23,700.00 | 24,300.00 | 24,117.03 | 267,997 |
| 2025-04-17 | 23,850.00 | 24,250.00 | 23,650.00 | 23,950.00 | 23,769.66 | 355,888 |
| 2025-04-16 | 25,150.00 | 25,450.00 | 23,850.00 | 23,850.00 | 23,670.41 | 575,614 |
| 2025-04-15 | 25,350.00 | 25,400.00 | 24,550.00 | 25,100.00 | 24,911.00 | 577,689 |
| 2025-04-14 | 25,650.00 | 25,800.00 | 25,050.00 | 25,150.00 | 24,960.63 | 623,842 |
| 2025-04-11 | 25,400.00 | 25,800.00 | 25,000.00 | 25,300.00 | 25,109.50 | 700,168 |
| 2025-04-10 | 25,700.00 | 25,900.00 | 24,800.00 | 25,900.00 | 25,704.98 | 1,370,777 |
| 2025-04-09 | 23,600.00 | 24,500.00 | 23,300.00 | 23,950.00 | 23,769.66 | 1,083,119 |
| 2025-04-08 | 24,050.00 | 24,150.00 | 23,150.00 | 23,150.00 | 22,975.69 | 585,858 |
| 2025-04-07 | 23,200.00 | 23,900.00 | 22,850.00 | 23,300.00 | 23,124.56 | 851,647 |
| 2025-04-04 | 23,600.00 | 24,550.00 | 23,150.00 | 24,200.00 | 24,017.78 | 907,245 |
| 2025-04-03 | 22,350.00 | 24,000.00 | 22,300.00 | 23,850.00 | 23,670.41 | 724,781 |
| 2025-04-02 | 24,700.00 | 24,750.00 | 23,000.00 | 23,300.00 | 23,124.56 | 853,003 |
| 2025-04-01 | 24,850.00 | 24,900.00 | 24,100.00 | 24,350.00 | 24,166.65 | 676,776 |
| 2025-03-31 | 24,700.00 | 25,100.00 | 23,950.00 | 24,400.00 | 24,216.27 | 1,012,894 |
| 2025-03-28 | 25,350.00 | 25,450.00 | 24,400.00 | 25,300.00 | 25,109.50 | 650,869 |
| 2025-03-27 | 26,200.00 | 26,250.00 | 25,050.00 | 25,300.00 | 25,109.50 | 855,732 |
| 2025-03-26 | 26,600.00 | 27,250.00 | 26,300.00 | 26,550.00 | 26,226.03 | 780,591 |
| 2025-03-25 | 26,750.00 | 27,500.00 | 26,100.00 | 26,250.00 | 25,929.69 | 893,854 |
| 2025-03-24 | 27,950.00 | 28,000.00 | 26,300.00 | 26,500.00 | 26,176.64 | 995,019 |
| 2025-03-21 | 27,950.00 | 28,350.00 | 26,650.00 | 27,600.00 | 27,263.21 | 2,534,968 |
| 2025-03-20 | 28,550.00 | 29,650.00 | 27,350.00 | 27,400.00 | 27,065.65 | 5,863,438 |
| 2025-03-19 | 27,850.00 | 29,300.00 | 27,800.00 | 28,100.00 | 27,757.11 | 5,462,694 |
| 2025-03-18 | 27,350.00 | 29,150.00 | 27,200.00 | 27,500.00 | 27,164.43 | 4,802,217 |
| 2025-03-17 | 27,900.00 | 28,350.00 | 26,750.00 | 27,000.00 | 26,670.53 | 2,901,949 |
| 2025-03-14 | 29,100.00 | 30,150.00 | 27,550.00 | 27,600.00 | 27,263.21 | 4,659,536 |
| 2025-03-13 | 28,350.00 | 29,300.00 | 27,250.00 | 29,300.00 | 28,942.47 | 6,946,875 |
| 2025-03-12 | 26,650.00 | 29,200.00 | 26,600.00 | 28,200.00 | 27,855.89 | 12,287,555 |
| 2025-03-11 | 24,600.00 | 26,600.00 | 24,500.00 | 26,200.00 | 25,880.30 | 5,603,830 |
| 2025-03-10 | 26,350.00 | 26,500.00 | 25,150.00 | 25,600.00 | 25,287.62 | 3,146,211 |
| 2025-03-07 | 24,000.00 | 26,850.00 | 23,800.00 | 25,750.00 | 25,435.79 | 11,051,746 |
| 2025-03-06 | 22,600.00 | 25,900.00 | 22,450.00 | 24,800.00 | 24,497.38 | 12,666,163 |
| 2025-03-05 | 21,100.00 | 23,350.00 | 20,850.00 | 22,200.00 | 21,929.11 | 6,976,386 |
| 2025-03-04 | 22,500.00 | 22,950.00 | 20,850.00 | 21,100.00 | 20,842.53 | 3,039,270 |
| 2025-02-28 | 25,050.00 | 25,650.00 | 23,100.00 | 23,100.00 | 22,818.12 | 6,682,135 |
| 2025-02-27 | 25,200.00 | 26,100.00 | 24,650.00 | 25,700.00 | 25,386.40 | 2,800,113 |
| 2025-02-26 | 24,500.00 | 26,300.00 | 24,200.00 | 25,000.00 | 24,694.94 | 5,472,752 |
| 2025-02-25 | 25,650.00 | 27,350.00 | 24,450.00 | 24,600.00 | 24,299.82 | 4,331,771 |
| 2025-02-24 | 26,350.00 | 26,900.00 | 25,750.00 | 25,850.00 | 25,534.57 | 3,108,522 |
| 2025-02-21 | 25,500.00 | 27,850.00 | 25,500.00 | 26,350.00 | 26,028.47 | 11,854,080 |
| 2025-02-20 | 24,350.00 | 27,950.00 | 23,600.00 | 25,150.00 | 24,843.11 | 19,391,413 |
| 2025-02-19 | 19,720.00 | 25,550.00 | 19,720.00 | 24,700.00 | 24,398.60 | 17,425,981 |
| 2025-02-18 | 19,740.00 | 19,770.00 | 19,380.00 | 19,690.00 | 19,449.73 | 452,869 |
| 2025-02-17 | 19,480.00 | 20,050.00 | 19,390.00 | 19,710.00 | 19,469.49 | 711,210 |
| 2025-02-14 | 20,400.00 | 20,450.00 | 19,450.00 | 19,480.00 | 19,242.30 | 1,028,064 |
| 2025-02-13 | 18,900.00 | 20,350.00 | 18,900.00 | 20,350.00 | 20,101.68 | 1,808,655 |
| 2025-02-12 | 18,950.00 | 19,180.00 | 18,710.00 | 18,800.00 | 18,570.59 | 669,171 |
| 2025-02-11 | 19,060.00 | 19,250.00 | 18,770.00 | 19,100.00 | 18,866.93 | 466,148 |
| 2025-02-10 | 18,680.00 | 19,300.00 | 18,160.00 | 19,190.00 | 18,955.84 | 790,647 |
| 2025-02-07 | 18,950.00 | 19,440.00 | 18,750.00 | 18,810.00 | 18,580.47 | 465,842 |
| 2025-02-06 | 19,450.00 | 19,460.00 | 18,880.00 | 19,060.00 | 18,827.42 | 505,821 |
| 2025-02-05 | 18,360.00 | 19,630.00 | 18,360.00 | 19,340.00 | 19,104.01 | 1,070,474 |
| 2025-02-04 | 18,000.00 | 19,180.00 | 17,990.00 | 18,360.00 | 18,135.96 | 999,867 |
| 2025-02-03 | 18,610.00 | 18,620.00 | 17,800.00 | 17,850.00 | 17,632.19 | 660,914 |
| 2025-01-31 | 18,600.00 | 18,850.00 | 18,280.00 | 18,850.00 | 18,619.98 | 526,156 |
| 2025-01-24 | 18,710.00 | 18,900.00 | 18,140.00 | 18,570.00 | 18,343.40 | 523,823 |
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.