POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26,450.00 | 27,850.00 | 26,400.00 | 27,800.00 | 27,460.77 | 407,241 |
| 2024-10-25 | 26,850.00 | 27,150.00 | 26,150.00 | 26,450.00 | 26,127.25 | 229,910 |
| 2024-10-24 | 27,000.00 | 27,400.00 | 26,300.00 | 26,450.00 | 26,127.25 | 279,988 |
| 2024-10-23 | 26,000.00 | 27,350.00 | 25,750.00 | 26,950.00 | 26,621.14 | 360,313 |
| 2024-10-22 | 26,800.00 | 27,100.00 | 25,900.00 | 26,000.00 | 25,682.74 | 395,238 |
| 2024-10-21 | 27,350.00 | 27,650.00 | 27,100.00 | 27,100.00 | 26,769.31 | 231,268 |
| 2024-10-18 | 28,050.00 | 28,300.00 | 27,100.00 | 27,350.00 | 27,016.26 | 323,384 |
| 2024-10-17 | 28,100.00 | 28,800.00 | 28,000.00 | 28,000.00 | 27,658.33 | 282,086 |
| 2024-10-16 | 28,350.00 | 28,600.00 | 28,000.00 | 28,350.00 | 28,004.06 | 342,342 |
| 2024-10-15 | 29,200.00 | 29,550.00 | 28,100.00 | 28,300.00 | 27,954.67 | 459,137 |
| 2024-10-14 | 28,800.00 | 29,400.00 | 28,500.00 | 29,100.00 | 28,744.91 | 330,506 |
| 2024-10-11 | 30,200.00 | 30,550.00 | 29,050.00 | 29,100.00 | 28,744.91 | 476,983 |
| 2024-10-10 | 30,700.00 | 30,700.00 | 29,850.00 | 30,150.00 | 29,782.10 | 393,099 |
| 2024-10-08 | 30,600.00 | 30,650.00 | 29,750.00 | 30,250.00 | 29,880.88 | 499,461 |
| 2024-10-07 | 29,900.00 | 31,150.00 | 29,550.00 | 30,900.00 | 30,522.95 | 668,202 |
| 2024-10-04 | 29,800.00 | 30,050.00 | 29,400.00 | 29,600.00 | 29,238.81 | 371,162 |
| 2024-10-02 | 30,000.00 | 30,700.00 | 29,800.00 | 29,850.00 | 29,485.76 | 516,699 |
| 2024-09-30 | 31,950.00 | 32,250.00 | 30,450.00 | 30,500.00 | 30,127.83 | 741,438 |
| 2024-09-27 | 32,700.00 | 32,750.00 | 31,650.00 | 31,650.00 | 31,263.79 | 866,421 |
| 2024-09-26 | 31,700.00 | 32,600.00 | 31,000.00 | 32,450.00 | 32,054.03 | 1,128,346 |
| 2024-09-25 | 30,150.00 | 33,500.00 | 30,050.00 | 31,350.00 | 30,967.45 | 4,240,997 |
| 2024-09-24 | 29,900.00 | 30,750.00 | 29,350.00 | 30,200.00 | 29,831.49 | 975,528 |
| 2024-09-23 | 28,700.00 | 29,750.00 | 28,350.00 | 29,600.00 | 29,238.81 | 644,589 |
| 2024-09-20 | 30,000.00 | 30,100.00 | 28,550.00 | 28,650.00 | 28,300.40 | 679,344 |
| 2024-09-19 | 29,350.00 | 29,500.00 | 28,050.00 | 29,050.00 | 28,695.52 | 440,934 |
| 2024-09-13 | 29,550.00 | 29,600.00 | 28,550.00 | 29,350.00 | 28,991.86 | 508,835 |
| 2024-09-12 | 27,900.00 | 29,400.00 | 27,600.00 | 29,350.00 | 28,991.86 | 1,130,861 |
| 2024-09-11 | 26,550.00 | 27,500.00 | 26,500.00 | 27,150.00 | 26,818.70 | 506,654 |
| 2024-09-10 | 26,050.00 | 27,150.00 | 25,950.00 | 26,100.00 | 25,781.52 | 557,644 |
| 2024-09-09 | 25,000.00 | 26,100.00 | 24,950.00 | 25,700.00 | 25,386.40 | 559,225 |
| 2024-09-06 | 27,850.00 | 28,600.00 | 25,800.00 | 25,800.00 | 25,485.18 | 974,304 |
| 2024-09-05 | 30,050.00 | 30,500.00 | 27,750.00 | 27,850.00 | 27,510.16 | 921,644 |
| 2024-09-04 | 29,100.00 | 31,000.00 | 28,900.00 | 29,700.00 | 29,337.59 | 1,130,115 |
| 2024-09-03 | 30,650.00 | 32,600.00 | 30,400.00 | 30,650.00 | 30,276.00 | 2,427,046 |
| 2024-09-02 | 26,900.00 | 31,700.00 | 26,650.00 | 30,400.00 | 30,029.05 | 5,647,144 |
| 2024-08-30 | 26,550.00 | 26,850.00 | 26,200.00 | 26,600.00 | 26,275.42 | 335,566 |
| 2024-08-29 | 25,750.00 | 26,700.00 | 25,350.00 | 26,450.00 | 26,127.25 | 416,085 |
| 2024-08-28 | 26,900.00 | 27,100.00 | 25,850.00 | 26,000.00 | 25,682.74 | 465,014 |
| 2024-08-27 | 27,300.00 | 27,550.00 | 26,950.00 | 27,050.00 | 26,719.92 | 279,135 |
| 2024-08-26 | 28,200.00 | 28,500.00 | 27,300.00 | 27,550.00 | 27,213.82 | 439,058 |
| 2024-08-23 | 28,450.00 | 29,000.00 | 27,500.00 | 27,950.00 | 27,608.94 | 782,828 |
| 2024-08-22 | 27,050.00 | 30,000.00 | 27,050.00 | 29,050.00 | 28,695.52 | 2,664,333 |
| 2024-08-21 | 26,450.00 | 27,400.00 | 26,250.00 | 26,950.00 | 26,621.14 | 331,309 |
| 2024-08-20 | 26,600.00 | 26,700.00 | 26,150.00 | 26,400.00 | 26,077.86 | 277,598 |
| 2024-08-19 | 27,100.00 | 27,250.00 | 26,050.00 | 26,250.00 | 25,929.69 | 313,229 |
| 2024-08-16 | 27,550.00 | 27,600.00 | 27,000.00 | 27,150.00 | 26,818.70 | 276,242 |
| 2024-08-14 | 26,700.00 | 27,150.00 | 26,600.00 | 26,850.00 | 26,522.37 | 348,914 |
| 2024-08-13 | 26,700.00 | 26,700.00 | 25,950.00 | 26,250.00 | 25,929.69 | 247,613 |
| 2024-08-12 | 26,600.00 | 27,300.00 | 26,550.00 | 26,700.00 | 26,374.20 | 272,136 |
| 2024-08-09 | 26,350.00 | 27,100.00 | 26,300.00 | 26,600.00 | 26,275.42 | 348,922 |
| 2024-08-08 | 26,900.00 | 27,150.00 | 25,850.00 | 25,900.00 | 25,583.96 | 464,193 |
| 2024-08-07 | 26,600.00 | 27,400.00 | 26,450.00 | 27,100.00 | 26,769.31 | 379,944 |
| 2024-08-06 | 25,000.00 | 27,750.00 | 25,000.00 | 27,000.00 | 26,670.53 | 948,521 |
| 2024-08-05 | 27,900.00 | 28,150.00 | 24,300.00 | 24,850.00 | 24,546.77 | 991,294 |
| 2024-08-02 | 28,900.00 | 29,300.00 | 28,250.00 | 28,500.00 | 28,152.23 | 410,262 |
| 2024-08-01 | 28,950.00 | 30,100.00 | 28,750.00 | 29,650.00 | 29,288.20 | 476,072 |
| 2024-07-31 | 28,800.00 | 29,150.00 | 28,300.00 | 28,900.00 | 28,547.35 | 331,223 |
| 2024-07-30 | 29,300.00 | 29,800.00 | 28,750.00 | 28,800.00 | 28,448.57 | 372,443 |
| 2024-07-29 | 29,000.00 | 29,550.00 | 29,000.00 | 29,400.00 | 29,041.25 | 451,429 |
| 2024-07-26 | 30,750.00 | 31,000.00 | 29,200.00 | 29,250.00 | 28,893.08 | 794,772 |
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.