POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19,440.00 | 19,520.00 | 18,700.00 | 18,700.00 | 18,471.81 | 713,866 |
| 2025-01-22 | 19,340.00 | 20,100.00 | 19,250.00 | 19,410.00 | 19,173.15 | 749,840 |
| 2025-01-21 | 20,150.00 | 20,150.00 | 19,150.00 | 19,250.00 | 19,015.10 | 830,097 |
| 2025-01-20 | 19,560.00 | 20,250.00 | 19,550.00 | 20,150.00 | 19,904.12 | 801,295 |
| 2025-01-17 | 19,770.00 | 19,840.00 | 19,500.00 | 19,520.00 | 19,281.81 | 389,593 |
| 2025-01-16 | 19,900.00 | 20,300.00 | 19,650.00 | 19,780.00 | 19,538.64 | 591,359 |
| 2025-01-15 | 20,050.00 | 20,500.00 | 19,600.00 | 19,620.00 | 19,380.59 | 519,602 |
| 2025-01-14 | 19,740.00 | 20,250.00 | 19,380.00 | 20,000.00 | 19,755.95 | 650,919 |
| 2025-01-13 | 19,790.00 | 20,350.00 | 19,600.00 | 19,610.00 | 19,370.71 | 593,491 |
| 2025-01-10 | 21,000.00 | 21,250.00 | 19,940.00 | 19,980.00 | 19,736.20 | 968,750 |
| 2025-01-09 | 20,400.00 | 20,850.00 | 19,940.00 | 20,850.00 | 20,595.58 | 611,851 |
| 2025-01-08 | 20,200.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,151.07 | 471,927 |
| 2025-01-07 | 20,650.00 | 21,100.00 | 20,450.00 | 20,500.00 | 20,249.85 | 497,334 |
| 2025-01-06 | 20,550.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,299.24 | 559,865 |
| 2025-01-03 | 19,350.00 | 20,700.00 | 19,320.00 | 20,200.00 | 19,953.51 | 653,141 |
| 2025-01-02 | 19,100.00 | 19,870.00 | 18,760.00 | 19,300.00 | 19,064.49 | 492,228 |
| 2024-12-30 | 18,910.00 | 19,330.00 | 18,710.00 | 19,080.00 | 18,847.18 | 210,741 |
| 2024-12-27 | 19,200.00 | 19,490.00 | 18,940.00 | 18,960.00 | 18,728.64 | 352,276 |
| 2024-12-26 | 19,860.00 | 20,000.00 | 19,260.00 | 19,260.00 | 19,024.98 | 312,097 |
| 2024-12-24 | 19,970.00 | 20,600.00 | 19,740.00 | 19,740.00 | 19,499.12 | 531,171 |
| 2024-12-23 | 19,510.00 | 20,150.00 | 19,280.00 | 19,950.00 | 19,706.56 | 332,153 |
| 2024-12-20 | 20,050.00 | 20,100.00 | 19,290.00 | 19,510.00 | 19,271.93 | 469,442 |
| 2024-12-19 | 20,200.00 | 20,250.00 | 19,910.00 | 20,050.00 | 19,805.34 | 418,238 |
| 2024-12-18 | 20,750.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,546.19 | 338,161 |
| 2024-12-17 | 21,850.00 | 21,850.00 | 20,500.00 | 20,650.00 | 20,398.02 | 528,245 |
| 2024-12-16 | 22,100.00 | 22,300.00 | 21,550.00 | 21,600.00 | 21,336.43 | 307,695 |
| 2024-12-13 | 22,050.00 | 22,100.00 | 21,700.00 | 21,900.00 | 21,632.77 | 309,275 |
| 2024-12-12 | 22,000.00 | 22,400.00 | 21,200.00 | 22,400.00 | 22,126.67 | 904,300 |
| 2024-12-11 | 21,300.00 | 21,850.00 | 21,100.00 | 21,500.00 | 21,237.65 | 368,570 |
| 2024-12-10 | 19,660.00 | 21,200.00 | 19,660.00 | 21,200.00 | 20,941.31 | 439,090 |
| 2024-12-09 | 20,600.00 | 20,750.00 | 19,650.00 | 19,660.00 | 19,420.10 | 509,309 |
| 2024-12-06 | 19,840.00 | 21,350.00 | 19,120.00 | 21,150.00 | 20,891.92 | 812,658 |
| 2024-12-05 | 20,850.00 | 21,000.00 | 19,810.00 | 19,830.00 | 19,588.03 | 473,241 |
| 2024-12-04 | 20,650.00 | 20,950.00 | 20,150.00 | 20,700.00 | 20,447.41 | 479,825 |
| 2024-12-03 | 21,000.00 | 21,400.00 | 20,900.00 | 21,100.00 | 20,842.53 | 313,283 |
| 2024-12-02 | 21,250.00 | 21,850.00 | 20,750.00 | 20,800.00 | 20,546.19 | 392,781 |
| 2024-11-29 | 22,450.00 | 22,450.00 | 21,000.00 | 21,000.00 | 20,743.75 | 465,726 |
| 2024-11-28 | 22,150.00 | 22,550.00 | 22,100.00 | 22,350.00 | 22,077.28 | 205,935 |
| 2024-11-27 | 22,600.00 | 22,700.00 | 22,200.00 | 22,350.00 | 22,077.28 | 216,257 |
| 2024-11-26 | 22,700.00 | 23,100.00 | 22,400.00 | 22,450.00 | 22,176.06 | 311,146 |
| 2024-11-25 | 21,750.00 | 22,950.00 | 21,750.00 | 22,950.00 | 22,669.95 | 581,807 |
| 2024-11-22 | 21,850.00 | 22,300.00 | 21,500.00 | 21,550.00 | 21,287.04 | 372,400 |
| 2024-11-21 | 21,500.00 | 22,150.00 | 21,350.00 | 21,700.00 | 21,435.21 | 339,093 |
| 2024-11-20 | 21,950.00 | 22,450.00 | 21,450.00 | 21,500.00 | 21,237.65 | 373,835 |
| 2024-11-19 | 21,600.00 | 22,000.00 | 21,250.00 | 22,000.00 | 21,731.55 | 381,518 |
| 2024-11-18 | 21,300.00 | 22,400.00 | 21,200.00 | 21,750.00 | 21,484.60 | 521,381 |
| 2024-11-15 | 21,900.00 | 22,250.00 | 20,450.00 | 21,350.00 | 21,089.48 | 941,773 |
| 2024-11-14 | 23,350.00 | 23,550.00 | 22,200.00 | 22,700.00 | 22,423.01 | 816,260 |
| 2024-11-13 | 24,200.00 | 24,600.00 | 23,200.00 | 23,200.00 | 22,916.90 | 604,455 |
| 2024-11-12 | 24,850.00 | 25,550.00 | 24,500.00 | 24,600.00 | 24,299.82 | 551,421 |
| 2024-11-11 | 26,100.00 | 26,100.00 | 24,850.00 | 24,950.00 | 24,645.55 | 570,205 |
| 2024-11-08 | 26,300.00 | 27,000.00 | 26,000.00 | 26,100.00 | 25,781.52 | 436,632 |
| 2024-11-07 | 27,350.00 | 27,350.00 | 25,900.00 | 27,050.00 | 26,719.92 | 643,141 |
| 2024-11-06 | 29,350.00 | 29,950.00 | 26,850.00 | 27,050.00 | 26,719.92 | 804,830 |
| 2024-11-05 | 29,150.00 | 29,250.00 | 28,500.00 | 28,900.00 | 28,547.35 | 293,362 |
| 2024-11-04 | 27,850.00 | 29,750.00 | 27,600.00 | 29,400.00 | 29,041.25 | 777,069 |
| 2024-11-01 | 26,800.00 | 28,200.00 | 26,550.00 | 27,550.00 | 27,213.82 | 310,703 |
| 2024-10-31 | 26,900.00 | 27,450.00 | 26,350.00 | 27,300.00 | 26,966.87 | 304,293 |
| 2024-10-30 | 28,300.00 | 29,300.00 | 26,700.00 | 26,850.00 | 26,522.37 | 619,082 |
| 2024-10-29 | 27,550.00 | 29,900.00 | 27,000.00 | 28,200.00 | 27,855.89 | 811,867 |
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.