Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 53,400.00 | 54,800.00 | 53,400.00 | 54,500.00 | 49,024.61 | 680,362 |
| 2024-02-06 | 53,000.00 | 53,300.00 | 52,300.00 | 52,800.00 | 47,495.40 | 312,978 |
| 2024-02-05 | 53,900.00 | 53,900.00 | 52,700.00 | 53,400.00 | 48,035.12 | 421,540 |
| 2024-02-04 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 48,574.84 | 0 |
| 2024-02-02 | 54,200.00 | 54,300.00 | 53,000.00 | 54,000.00 | 48,574.84 | 617,106 |
| 2024-02-01 | 52,300.00 | 53,500.00 | 51,300.00 | 53,500.00 | 48,125.07 | 574,821 |
| 2024-01-31 | 51,100.00 | 53,400.00 | 51,100.00 | 52,600.00 | 47,315.49 | 679,904 |
| 2024-01-30 | 53,700.00 | 53,700.00 | 51,400.00 | 51,400.00 | 46,236.05 | 634,729 |
| 2024-01-29 | 52,200.00 | 52,700.00 | 51,100.00 | 51,900.00 | 46,685.82 | 705,729 |
| 2024-01-28 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 46,415.96 | 0 |
| 2024-01-26 | 48,500.00 | 52,500.00 | 48,500.00 | 51,600.00 | 46,415.96 | 1,378,497 |
| 2024-01-25 | 49,300.00 | 49,450.00 | 47,800.00 | 48,900.00 | 43,987.21 | 983,296 |
| 2024-01-24 | 48,450.00 | 53,400.00 | 48,450.00 | 49,850.00 | 44,841.77 | 2,394,349 |
| 2024-01-23 | 48,000.00 | 49,400.00 | 47,700.00 | 48,400.00 | 43,537.45 | 808,740 |
| 2024-01-22 | 50,800.00 | 50,800.00 | 47,100.00 | 48,700.00 | 43,807.31 | 974,135 |
| 2024-01-21 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 45,156.61 | 0 |
| 2024-01-19 | 51,200.00 | 51,600.00 | 49,350.00 | 50,200.00 | 45,156.61 | 848,871 |
| 2024-01-18 | 50,300.00 | 52,000.00 | 50,000.00 | 50,600.00 | 45,516.42 | 595,029 |
| 2024-01-17 | 51,600.00 | 51,700.00 | 50,200.00 | 50,500.00 | 45,426.47 | 663,251 |
| 2024-01-16 | 52,500.00 | 53,200.00 | 51,600.00 | 51,600.00 | 46,415.96 | 481,589 |
| 2024-01-15 | 54,500.00 | 54,500.00 | 52,800.00 | 52,800.00 | 47,495.40 | 110,239 |
| 2024-01-14 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 48,844.70 | 0 |
| 2024-01-12 | 54,200.00 | 55,000.00 | 52,900.00 | 54,300.00 | 48,844.70 | 606,881 |
| 2024-01-11 | 54,300.00 | 55,300.00 | 54,000.00 | 54,000.00 | 48,574.84 | 669,994 |
| 2024-01-10 | 55,400.00 | 55,800.00 | 53,700.00 | 54,000.00 | 48,574.84 | 734,616 |
| 2024-01-09 | 57,200.00 | 57,600.00 | 55,100.00 | 55,400.00 | 49,834.19 | 828,636 |
| 2024-01-08 | 58,200.00 | 58,300.00 | 56,500.00 | 56,600.00 | 50,913.63 | 749,364 |
| 2024-01-07 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 52,352.88 | 0 |
| 2024-01-05 | 58,200.00 | 59,200.00 | 57,600.00 | 58,200.00 | 52,352.88 | 881,098 |
| 2024-01-04 | 57,600.00 | 59,400.00 | 57,500.00 | 57,700.00 | 51,903.11 | 718,451 |
| 2024-01-03 | 58,400.00 | 60,800.00 | 58,300.00 | 58,400.00 | 52,532.79 | 1,502,071 |
| 2024-01-02 | 62,300.00 | 62,400.00 | 58,800.00 | 59,200.00 | 53,252.42 | 1,641,666 |
| 2023-12-28 | 63,700.00 | 64,400.00 | 61,500.00 | 62,400.00 | 56,130.92 | 1,800,545 |
| 2023-12-27 | 56,700.00 | 68,900.00 | 56,700.00 | 62,300.00 | 56,040.97 | 10,395,130 |
| 2023-12-26 | 57,700.00 | 58,600.00 | 56,200.00 | 56,300.00 | 50,643.77 | 923,077 |
| 2023-12-25 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 52,172.97 | 0 |
| 2023-12-22 | 60,100.00 | 61,600.00 | 58,000.00 | 58,000.00 | 52,172.97 | 1,238,277 |
| 2023-12-21 | 58,400.00 | 63,200.00 | 58,400.00 | 59,600.00 | 53,612.23 | 2,429,816 |
| 2023-12-20 | 59,600.00 | 60,300.00 | 58,900.00 | 59,200.00 | 53,252.42 | 808,955 |
| 2023-12-19 | 61,600.00 | 61,700.00 | 58,900.00 | 59,400.00 | 53,432.32 | 1,063,483 |
| 2023-12-18 | 61,000.00 | 62,200.00 | 59,600.00 | 61,200.00 | 55,051.48 | 1,887,307 |
| 2023-12-15 | 56,700.00 | 59,800.00 | 56,500.00 | 58,500.00 | 52,622.74 | 1,828,159 |
| 2023-12-14 | 56,400.00 | 57,000.00 | 55,500.00 | 56,000.00 | 50,373.91 | 893,069 |
| 2023-12-13 | 56,100.00 | 56,400.00 | 55,000.00 | 55,200.00 | 49,654.28 | 559,734 |
| 2023-12-12 | 57,200.00 | 57,400.00 | 55,900.00 | 56,800.00 | 51,093.53 | 483,474 |
| 2023-12-11 | 57,300.00 | 59,000.00 | 56,900.00 | 56,900.00 | 51,183.49 | 777,506 |
| 2023-12-10 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 51,183.49 | 0 |
| 2023-12-08 | 56,700.00 | 58,200.00 | 56,100.00 | 56,900.00 | 51,183.49 | 1,015,693 |
| 2023-12-07 | 56,800.00 | 57,300.00 | 54,600.00 | 56,600.00 | 50,913.63 | 1,110,435 |
| 2023-12-06 | 53,400.00 | 58,300.00 | 52,800.00 | 55,600.00 | 50,014.09 | 2,320,449 |
| 2023-12-05 | 54,400.00 | 54,700.00 | 53,200.00 | 53,400.00 | 48,035.12 | 712,899 |
| 2023-12-04 | 55,700.00 | 56,300.00 | 54,200.00 | 54,900.00 | 49,384.42 | 921,067 |
| 2023-12-03 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 50,104.05 | 0 |
| 2023-12-01 | 57,200.00 | 57,200.00 | 55,200.00 | 55,700.00 | 50,104.05 | 819,662 |
| 2023-11-30 | 57,500.00 | 58,000.00 | 56,800.00 | 57,200.00 | 51,453.35 | 1,193,775 |
| 2023-11-29 | 57,900.00 | 58,200.00 | 56,100.00 | 58,000.00 | 52,172.97 | 1,028,852 |
| 2023-11-28 | 57,300.00 | 58,600.00 | 57,000.00 | 57,600.00 | 51,813.16 | 712,435 |
| 2023-11-27 | 59,000.00 | 59,200.00 | 57,200.00 | 57,300.00 | 51,543.30 | 669,248 |
| 2023-11-26 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 52,982.55 | 0 |
| 2023-11-24 | 58,200.00 | 59,300.00 | 57,900.00 | 58,900.00 | 52,982.55 | 654,492 |
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.