Posco International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 23 · 1,334 trading daysOlder →

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.