Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	58,200.00	59,300.00	57,900.00	58,900.00	52,982.55	654,492
2023-11-23	58,100.00	58,500.00	57,300.00	58,200.00	52,352.88	540,570
2023-11-22	58,400.00	59,200.00	57,800.00	57,900.00	52,083.02	609,676
2023-11-21	59,800.00	60,600.00	58,400.00	58,900.00	52,982.55	708,955
2023-11-20	58,300.00	59,600.00	57,900.00	59,200.00	53,252.42	671,997
2023-11-19	58,300.00	58,300.00	58,300.00	58,300.00	52,442.83	0
2023-11-17	59,300.00	59,400.00	57,500.00	58,300.00	52,442.83	807,754
2023-11-16	59,700.00	60,700.00	58,700.00	59,700.00	53,702.18	1,001,438
2023-11-15	62,300.00	62,300.00	58,700.00	59,300.00	53,342.37	1,447,733
2023-11-14	58,600.00	60,100.00	58,400.00	59,500.00	53,522.28	1,413,540
2023-11-13	57,500.00	59,600.00	56,400.00	58,100.00	52,262.93	1,640,185
2023-11-12	56,400.00	56,400.00	56,400.00	56,400.00	50,733.72	0
2023-11-10	57,400.00	57,700.00	55,600.00	56,400.00	50,733.72	1,459,046
2023-11-09	61,700.00	62,400.00	58,500.00	59,100.00	53,162.46	4,423,935
2023-11-08	57,300.00	60,100.00	56,700.00	56,900.00	51,183.49	1,555,422
2023-11-07	64,900.00	65,000.00	56,200.00	58,100.00	52,262.93	3,257,432
2023-11-06	58,800.00	65,400.00	56,800.00	65,200.00	58,649.62	6,589,700
2023-11-03	55,100.00	55,200.00	52,600.00	53,800.00	48,394.93	1,186,964
2023-11-02	53,200.00	54,100.00	52,500.00	53,400.00	48,035.12	1,122,131
2023-11-01	51,000.00	53,200.00	51,000.00	51,800.00	46,595.86	1,532,242
2023-10-31	54,100.00	54,100.00	50,000.00	50,100.00	45,066.66	1,646,683
2023-10-30	52,800.00	53,900.00	52,300.00	53,900.00	48,484.88	1,319,817
2023-10-29	53,500.00	53,500.00	53,500.00	53,500.00	48,125.07	0
2023-10-27	53,200.00	54,600.00	52,300.00	53,500.00	48,125.07	2,108,976
2023-10-26	54,100.00	55,300.00	52,100.00	52,500.00	47,225.54	2,574,277
2023-10-25	65,200.00	65,200.00	56,200.00	56,300.00	50,643.77	3,292,190
2023-10-24	61,800.00	63,400.00	59,200.00	61,900.00	55,681.16	1,570,589
2023-10-23	61,100.00	62,800.00	60,500.00	61,000.00	54,871.58	1,219,378
2023-10-22	60,700.00	60,700.00	60,700.00	60,700.00	54,601.72	0
2023-10-20	61,100.00	62,800.00	59,500.00	60,700.00	54,601.72	1,564,246
2023-10-19	64,100.00	64,500.00	62,400.00	62,800.00	56,490.74	1,131,089
2023-10-18	66,000.00	66,800.00	65,000.00	65,500.00	58,919.48	814,284
2023-10-17	68,100.00	69,000.00	66,000.00	66,100.00	59,459.20	953,451
2023-10-16	66,300.00	69,300.00	65,600.00	67,400.00	60,628.59	1,184,858
2023-10-15	67,400.00	67,400.00	67,400.00	67,400.00	60,628.59	0
2023-10-13	67,900.00	68,600.00	66,600.00	67,400.00	60,628.59	840,713
2023-10-12	68,100.00	69,000.00	66,900.00	67,900.00	61,078.36	1,332,960
2023-10-11	66,500.00	68,400.00	66,200.00	67,500.00	60,718.55	1,277,897
2023-10-10	68,000.00	69,000.00	64,700.00	64,900.00	58,379.76	1,470,991
2023-10-09	67,000.00	67,000.00	67,000.00	67,000.00	60,268.78	0
2023-10-06	66,900.00	69,200.00	66,700.00	67,000.00	60,268.78	919,410
2023-10-05	69,400.00	70,100.00	66,500.00	67,200.00	60,448.69	1,156,175
2023-10-04	70,800.00	71,000.00	67,500.00	68,000.00	61,168.31	1,383,405
2023-10-03	71,400.00	71,400.00	71,400.00	71,400.00	64,226.73	0
2023-09-27	71,500.00	72,700.00	70,700.00	71,400.00	64,226.73	1,087,062
2023-09-26	72,400.00	74,700.00	72,400.00	72,700.00	65,396.12	1,162,932
2023-09-25	76,300.00	76,600.00	72,700.00	72,800.00	65,486.08	1,436,102
2023-09-24	76,700.00	76,700.00	76,700.00	76,700.00	68,994.26	0
2023-09-22	77,800.00	79,300.00	75,700.00	76,700.00	68,994.26	1,480,909
2023-09-21	80,400.00	80,400.00	78,300.00	79,400.00	71,423.00	1,091,734
2023-09-20	79,300.00	82,000.00	78,500.00	81,300.00	73,132.12	1,705,946
2023-09-19	81,200.00	81,500.00	77,900.00	79,400.00	71,423.00	1,382,148
2023-09-18	80,400.00	82,000.00	79,200.00	81,200.00	73,042.16	1,767,779
2023-09-17	79,600.00	79,600.00	79,600.00	79,600.00	71,602.91	0
2023-09-15	77,700.00	81,600.00	76,900.00	79,600.00	71,602.91	3,133,225
2023-09-14	75,100.00	79,000.00	75,100.00	77,000.00	69,264.12	2,600,891
2023-09-13	75,900.00	77,900.00	73,600.00	73,800.00	66,385.61	1,915,556
2023-09-12	80,100.00	81,900.00	76,200.00	76,500.00	68,814.35	2,760,812
2023-09-11	80,400.00	80,800.00	76,800.00	79,000.00	71,063.19	1,852,392
2023-09-10	80,000.00	80,000.00	80,000.00	80,000.00	71,962.72	0

← NewerPage 13 of 23 · 1,335 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.