Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 45,400.00 | 47,400.00 | 44,950.00 | 47,300.00 | 43,341.77 | 548,969 |
| 2024-04-26 | 45,250.00 | 46,450.00 | 44,200.00 | 45,400.00 | 41,600.76 | 519,443 |
| 2024-04-25 | 45,150.00 | 45,600.00 | 44,550.00 | 44,750.00 | 41,005.16 | 302,266 |
| 2024-04-24 | 46,000.00 | 46,950.00 | 45,300.00 | 45,600.00 | 41,784.03 | 442,417 |
| 2024-04-23 | 45,000.00 | 45,650.00 | 44,200.00 | 44,800.00 | 41,050.97 | 427,076 |
| 2024-04-22 | 43,500.00 | 45,300.00 | 43,500.00 | 44,850.00 | 41,096.79 | 670,407 |
| 2024-04-19 | 43,300.00 | 43,350.00 | 41,550.00 | 42,650.00 | 39,080.89 | 659,676 |
| 2024-04-18 | 42,400.00 | 45,800.00 | 42,400.00 | 43,800.00 | 40,134.66 | 1,052,393 |
| 2024-04-17 | 43,400.00 | 43,950.00 | 42,000.00 | 42,000.00 | 38,485.29 | 708,530 |
| 2024-04-16 | 45,000.00 | 45,200.00 | 43,350.00 | 43,500.00 | 39,859.76 | 590,612 |
| 2024-04-15 | 45,350.00 | 46,200.00 | 45,050.00 | 45,150.00 | 41,371.68 | 523,696 |
| 2024-04-12 | 47,850.00 | 47,900.00 | 46,400.00 | 46,450.00 | 42,562.90 | 453,118 |
| 2024-04-11 | 47,450.00 | 48,450.00 | 47,100.00 | 47,500.00 | 43,525.03 | 392,073 |
| 2024-04-09 | 49,400.00 | 50,300.00 | 48,650.00 | 48,650.00 | 44,578.79 | 314,696 |
| 2024-04-08 | 48,250.00 | 49,650.00 | 47,100.00 | 49,100.00 | 44,991.13 | 680,832 |
| 2024-04-05 | 49,550.00 | 50,000.00 | 48,650.00 | 48,700.00 | 44,624.61 | 514,683 |
| 2024-04-04 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | 46,182.35 | 344,642 |
| 2024-04-03 | 51,700.00 | 51,700.00 | 50,100.00 | 50,100.00 | 45,907.45 | 571,865 |
| 2024-04-02 | 52,600.00 | 53,600.00 | 52,400.00 | 52,400.00 | 48,014.98 | 381,674 |
| 2024-04-01 | 52,200.00 | 53,700.00 | 52,200.00 | 52,800.00 | 48,381.51 | 378,137 |
| 2024-03-29 | 53,200.00 | 54,200.00 | 52,400.00 | 52,900.00 | 48,473.14 | 416,032 |
| 2024-03-28 | 54,400.00 | 55,000.00 | 53,100.00 | 53,200.00 | 48,748.03 | 628,088 |
| 2024-03-27 | 55,300.00 | 55,800.00 | 54,300.00 | 54,600.00 | 49,114.56 | 519,029 |
| 2024-03-26 | 56,900.00 | 57,000.00 | 55,300.00 | 55,400.00 | 49,834.19 | 557,140 |
| 2024-03-25 | 57,500.00 | 57,700.00 | 56,600.00 | 56,600.00 | 50,913.63 | 403,568 |
| 2024-03-22 | 55,600.00 | 57,900.00 | 55,600.00 | 56,500.00 | 50,823.67 | 575,130 |
| 2024-03-21 | 56,100.00 | 56,500.00 | 55,500.00 | 55,900.00 | 50,283.95 | 404,200 |
| 2024-03-20 | 56,700.00 | 57,300.00 | 55,000.00 | 55,400.00 | 49,834.19 | 568,146 |
| 2024-03-19 | 57,200.00 | 57,400.00 | 55,800.00 | 56,700.00 | 51,003.58 | 561,677 |
| 2024-03-18 | 57,600.00 | 58,200.00 | 56,500.00 | 56,900.00 | 51,183.49 | 587,542 |
| 2024-03-17 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 51,363.39 | 364 |
| 2024-03-15 | 59,900.00 | 60,400.00 | 57,100.00 | 57,100.00 | 51,363.39 | 1,050,055 |
| 2024-03-14 | 61,000.00 | 61,700.00 | 59,900.00 | 60,400.00 | 54,331.86 | 892,080 |
| 2024-03-13 | 61,700.00 | 61,700.00 | 59,500.00 | 61,100.00 | 54,961.53 | 1,593,217 |
| 2024-03-12 | 54,700.00 | 61,000.00 | 54,700.00 | 60,800.00 | 54,691.67 | 4,483,303 |
| 2024-03-11 | 54,600.00 | 55,000.00 | 53,800.00 | 53,800.00 | 48,394.93 | 394,900 |
| 2024-03-10 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 49,474.37 | 0 |
| 2024-03-08 | 55,700.00 | 56,100.00 | 54,400.00 | 55,000.00 | 49,474.37 | 467,439 |
| 2024-03-07 | 55,500.00 | 56,100.00 | 54,100.00 | 55,200.00 | 49,654.28 | 538,607 |
| 2024-03-06 | 56,000.00 | 56,600.00 | 55,100.00 | 55,300.00 | 49,744.23 | 378,159 |
| 2024-03-05 | 56,400.00 | 58,300.00 | 55,700.00 | 56,000.00 | 50,373.91 | 477,797 |
| 2024-03-04 | 56,100.00 | 57,500.00 | 55,300.00 | 56,800.00 | 51,093.53 | 500,326 |
| 2024-03-03 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 50,463.86 | 0 |
| 2024-02-29 | 56,500.00 | 56,800.00 | 55,600.00 | 56,100.00 | 50,463.86 | 437,927 |
| 2024-02-28 | 56,500.00 | 57,400.00 | 56,000.00 | 56,600.00 | 50,913.63 | 454,233 |
| 2024-02-27 | 56,900.00 | 57,900.00 | 55,500.00 | 56,000.00 | 50,373.91 | 476,349 |
| 2024-02-26 | 57,800.00 | 58,400.00 | 56,900.00 | 56,900.00 | 51,183.49 | 407,700 |
| 2024-02-25 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 51,993.07 | 0 |
| 2024-02-23 | 58,700.00 | 59,000.00 | 57,700.00 | 57,800.00 | 51,993.07 | 426,911 |
| 2024-02-22 | 58,100.00 | 58,500.00 | 57,000.00 | 58,500.00 | 52,622.74 | 427,884 |
| 2024-02-21 | 58,500.00 | 59,200.00 | 57,700.00 | 57,700.00 | 51,903.11 | 485,533 |
| 2024-02-20 | 58,000.00 | 59,400.00 | 57,500.00 | 58,900.00 | 52,982.55 | 672,399 |
| 2024-02-19 | 57,100.00 | 58,400.00 | 56,500.00 | 58,000.00 | 52,172.97 | 488,050 |
| 2024-02-18 | 57,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | 51,543.30 | 0 |
| 2024-02-16 | 58,500.00 | 58,600.00 | 57,300.00 | 57,300.00 | 51,543.30 | 579,444 |
| 2024-02-15 | 56,400.00 | 58,100.00 | 56,000.00 | 57,200.00 | 51,453.35 | 891,972 |
| 2024-02-14 | 54,700.00 | 55,500.00 | 53,700.00 | 55,200.00 | 49,654.28 | 465,513 |
| 2024-02-13 | 56,000.00 | 56,600.00 | 54,400.00 | 55,500.00 | 49,924.14 | 562,526 |
| 2024-02-12 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 50,104.05 | 0 |
| 2024-02-08 | 55,400.00 | 56,500.00 | 55,100.00 | 55,700.00 | 50,104.05 | 898,751 |
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.