Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 50,800.00 | 51,300.00 | 49,650.00 | 50,000.00 | 45,815.82 | 617,696 |
| 2024-07-25 | 48,800.00 | 51,600.00 | 47,450.00 | 50,600.00 | 46,365.61 | 1,516,063 |
| 2024-07-24 | 51,800.00 | 52,900.00 | 49,450.00 | 49,600.00 | 45,449.29 | 1,354,008 |
| 2024-07-23 | 53,200.00 | 54,100.00 | 52,100.00 | 52,700.00 | 48,289.87 | 717,834 |
| 2024-07-22 | 56,700.00 | 56,700.00 | 53,100.00 | 53,200.00 | 48,748.03 | 842,300 |
| 2024-07-19 | 55,700.00 | 56,600.00 | 54,700.00 | 56,400.00 | 51,680.24 | 1,152,128 |
| 2024-07-18 | 52,200.00 | 56,200.00 | 51,400.00 | 55,400.00 | 50,763.93 | 2,102,311 |
| 2024-07-17 | 53,900.00 | 54,400.00 | 52,300.00 | 52,400.00 | 48,014.98 | 771,013 |
| 2024-07-16 | 54,200.00 | 56,300.00 | 53,600.00 | 54,000.00 | 49,481.08 | 1,418,184 |
| 2024-07-15 | 55,000.00 | 55,500.00 | 53,700.00 | 53,700.00 | 49,206.19 | 590,949 |
| 2024-07-12 | 55,600.00 | 56,100.00 | 54,200.00 | 55,000.00 | 50,397.40 | 779,632 |
| 2024-07-11 | 56,100.00 | 56,800.00 | 55,100.00 | 56,200.00 | 51,496.98 | 1,185,448 |
| 2024-07-10 | 57,000.00 | 58,100.00 | 55,600.00 | 55,700.00 | 51,038.82 | 1,068,806 |
| 2024-07-09 | 57,900.00 | 58,600.00 | 56,900.00 | 57,000.00 | 52,230.03 | 795,900 |
| 2024-07-08 | 58,100.00 | 59,200.00 | 56,100.00 | 57,400.00 | 52,596.56 | 1,412,253 |
| 2024-07-05 | 56,100.00 | 58,300.00 | 55,900.00 | 57,700.00 | 52,871.46 | 1,416,366 |
| 2024-07-04 | 57,400.00 | 59,200.00 | 56,200.00 | 56,400.00 | 51,680.24 | 1,831,969 |
| 2024-07-03 | 57,800.00 | 58,400.00 | 55,900.00 | 57,400.00 | 52,596.56 | 1,890,417 |
| 2024-07-02 | 63,700.00 | 64,100.00 | 57,500.00 | 57,600.00 | 52,779.82 | 3,559,661 |
| 2024-07-01 | 64,600.00 | 66,200.00 | 62,400.00 | 63,700.00 | 58,369.35 | 2,162,163 |
| 2024-06-28 | 67,800.00 | 68,900.00 | 64,200.00 | 65,400.00 | 59,927.09 | 2,478,980 |
| 2024-06-27 | 67,800.00 | 71,100.00 | 65,900.00 | 67,400.00 | 61,759.72 | 5,321,466 |
| 2024-06-26 | 66,500.00 | 69,100.00 | 62,600.00 | 68,400.00 | 62,676.04 | 4,432,581 |
| 2024-06-25 | 67,400.00 | 68,200.00 | 65,400.00 | 65,400.00 | 59,927.09 | 3,003,266 |
| 2024-06-24 | 64,900.00 | 68,800.00 | 64,900.00 | 67,300.00 | 61,668.09 | 5,624,013 |
| 2024-06-21 | 62,200.00 | 71,000.00 | 61,800.00 | 64,400.00 | 59,010.78 | 13,891,185 |
| 2024-06-20 | 63,400.00 | 64,500.00 | 59,100.00 | 63,000.00 | 57,727.93 | 4,416,807 |
| 2024-06-19 | 67,000.00 | 67,500.00 | 60,400.00 | 62,100.00 | 56,903.25 | 4,361,283 |
| 2024-06-18 | 69,500.00 | 71,900.00 | 65,600.00 | 66,600.00 | 61,026.67 | 4,951,911 |
| 2024-06-17 | 69,400.00 | 70,100.00 | 66,100.00 | 68,400.00 | 62,676.04 | 3,441,271 |
| 2024-06-14 | 67,600.00 | 72,800.00 | 66,400.00 | 68,300.00 | 62,584.41 | 11,494,763 |
| 2024-06-13 | 55,800.00 | 67,900.00 | 53,800.00 | 65,700.00 | 60,201.99 | 14,677,664 |
| 2024-06-12 | 53,200.00 | 56,100.00 | 52,500.00 | 54,700.00 | 50,122.51 | 3,964,952 |
| 2024-06-11 | 46,950.00 | 55,300.00 | 46,950.00 | 53,700.00 | 49,206.19 | 5,446,535 |
| 2024-06-10 | 47,150.00 | 48,000.00 | 46,600.00 | 47,050.00 | 43,112.69 | 676,682 |
| 2024-06-07 | 48,200.00 | 50,500.00 | 47,400.00 | 47,650.00 | 43,662.48 | 1,904,710 |
| 2024-06-05 | 46,050.00 | 49,550.00 | 45,650.00 | 47,600.00 | 43,616.66 | 2,787,983 |
| 2024-06-04 | 49,600.00 | 54,200.00 | 46,000.00 | 46,100.00 | 42,242.19 | 5,628,047 |
| 2024-06-03 | 43,100.00 | 53,500.00 | 42,950.00 | 51,200.00 | 46,915.40 | 9,276,270 |
| 2024-05-31 | 43,100.00 | 44,000.00 | 42,850.00 | 43,050.00 | 39,447.42 | 470,047 |
| 2024-05-30 | 43,200.00 | 44,100.00 | 43,050.00 | 43,050.00 | 39,447.42 | 297,277 |
| 2024-05-29 | 45,450.00 | 45,650.00 | 43,500.00 | 43,500.00 | 39,859.76 | 695,699 |
| 2024-05-28 | 46,500.00 | 46,500.00 | 45,450.00 | 45,900.00 | 42,058.92 | 296,878 |
| 2024-05-27 | 44,900.00 | 46,500.00 | 44,350.00 | 46,500.00 | 42,608.71 | 348,400 |
| 2024-05-24 | 44,600.00 | 45,300.00 | 44,300.00 | 44,900.00 | 41,142.61 | 255,833 |
| 2024-05-23 | 45,600.00 | 45,750.00 | 44,500.00 | 45,300.00 | 41,509.13 | 378,971 |
| 2024-05-22 | 47,500.00 | 47,750.00 | 46,000.00 | 46,000.00 | 42,150.55 | 363,520 |
| 2024-05-21 | 47,900.00 | 48,650.00 | 46,850.00 | 47,050.00 | 43,112.69 | 500,434 |
| 2024-05-20 | 46,100.00 | 48,600.00 | 45,200.00 | 47,600.00 | 43,616.66 | 964,855 |
| 2024-05-17 | 46,150.00 | 46,350.00 | 45,750.00 | 45,750.00 | 41,921.47 | 243,014 |
| 2024-05-16 | 47,100.00 | 47,400.00 | 46,100.00 | 46,350.00 | 42,471.26 | 343,774 |
| 2024-05-14 | 46,500.00 | 46,900.00 | 46,150.00 | 46,500.00 | 42,608.71 | 191,178 |
| 2024-05-13 | 46,900.00 | 47,100.00 | 46,000.00 | 46,050.00 | 42,196.37 | 224,558 |
| 2024-05-10 | 46,800.00 | 47,700.00 | 46,500.00 | 46,900.00 | 42,975.24 | 330,252 |
| 2024-05-09 | 46,900.00 | 47,200.00 | 46,100.00 | 46,100.00 | 42,242.19 | 321,386 |
| 2024-05-08 | 47,150.00 | 47,150.00 | 46,350.00 | 46,850.00 | 42,929.42 | 236,901 |
| 2024-05-07 | 46,800.00 | 47,200.00 | 46,350.00 | 47,200.00 | 43,250.13 | 278,870 |
| 2024-05-03 | 46,500.00 | 46,900.00 | 46,100.00 | 46,150.00 | 42,288.00 | 200,192 |
| 2024-05-02 | 46,200.00 | 47,100.00 | 45,950.00 | 46,200.00 | 42,333.82 | 291,737 |
| 2024-04-30 | 47,450.00 | 47,500.00 | 46,300.00 | 46,300.00 | 42,425.45 | 440,456 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1,480.0000 KRW |
| 2026-03-30 | 1,000.0000 KRW |
| 2025-08-14 | 850.0000 KRW |
| 2025-03-28 | 1,550.0000 KRW |
| 2024-03-28 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2020-12-29 | 700.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.