Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	79,000.00	81,000.00	78,000.00	78,400.00	70,523.47	2,086,171
2023-09-06	84,300.00	85,900.00	79,200.00	79,600.00	71,602.91	3,447,361
2023-09-05	82,400.00	86,300.00	80,600.00	84,300.00	75,830.72	4,425,825
2023-09-04	77,700.00	82,600.00	77,500.00	81,400.00	73,222.07	3,329,238
2023-09-03	78,500.00	78,500.00	78,500.00	78,500.00	70,613.42	0
2023-09-01	79,900.00	81,600.00	76,500.00	78,500.00	70,613.42	3,186,476
2023-08-31	80,200.00	82,000.00	78,800.00	79,200.00	71,243.10	3,566,535
2023-08-30	85,600.00	85,600.00	79,800.00	80,200.00	72,142.63	3,549,989
2023-08-29	87,600.00	87,700.00	83,400.00	83,600.00	75,201.05	3,636,005
2023-08-28	80,300.00	87,800.00	79,400.00	87,600.00	78,799.18	7,035,510
2023-08-27	79,000.00	79,000.00	79,000.00	79,000.00	71,063.19	0
2023-08-25	77,900.00	80,600.00	76,500.00	79,000.00	71,063.19	2,572,010
2023-08-24	78,400.00	81,400.00	75,300.00	80,300.00	72,232.58	3,686,164
2023-08-23	78,800.00	80,200.00	75,900.00	77,200.00	69,444.03	3,074,080
2023-08-22	82,300.00	83,500.00	78,300.00	79,300.00	71,333.05	3,060,983
2023-08-21	80,900.00	83,800.00	80,000.00	80,000.00	71,962.72	3,606,097
2023-08-20	81,500.00	81,500.00	81,500.00	81,500.00	73,312.02	0
2023-08-18	85,400.00	89,500.00	81,300.00	81,500.00	73,312.02	4,662,017
2023-08-17	86,800.00	88,600.00	81,000.00	87,200.00	78,439.37	5,968,204
2023-08-16	88,600.00	89,200.00	85,300.00	86,300.00	77,629.79	3,646,855
2023-08-15	90,600.00	90,600.00	90,600.00	90,600.00	81,497.78	0
2023-08-14	83,300.00	91,000.00	83,300.00	90,600.00	81,497.78	5,562,071
2023-08-13	85,200.00	85,200.00	85,200.00	85,200.00	76,640.30	0
2023-08-11	92,700.00	93,500.00	85,200.00	85,200.00	76,640.30	5,353,079
2023-08-10	88,000.00	93,800.00	87,600.00	91,000.00	81,857.60	7,932,611
2023-08-09	88,100.00	91,000.00	85,100.00	89,000.00	80,058.53	7,581,723
2023-08-08	77,100.00	87,000.00	77,100.00	87,000.00	78,259.46	10,012,232
2023-08-07	83,000.00	84,300.00	75,600.00	76,400.00	68,724.40	5,051,649
2023-08-06	85,100.00	85,100.00	85,100.00	85,100.00	76,550.35	0
2023-08-04	82,700.00	89,400.00	82,400.00	85,100.00	76,550.35	8,807,681
2023-08-03	87,100.00	87,500.00	78,400.00	82,100.00	73,851.74	6,379,468
2023-08-02	81,600.00	88,800.00	81,500.00	85,000.00	76,460.39	8,349,835
2023-08-01	93,900.00	94,400.00	82,600.00	84,100.00	75,650.81	9,503,517
2023-07-31	84,000.00	94,400.00	83,200.00	90,100.00	81,048.02	15,691,422
2023-07-30	80,000.00	80,000.00	80,000.00	80,000.00	71,962.72	0
2023-07-28	64,900.00	80,000.00	62,900.00	80,000.00	71,962.72	17,507,414
2023-07-27	85,100.00	89,100.00	65,000.00	66,600.00	59,908.97	14,951,424
2023-07-26	77,000.00	96,700.00	74,400.00	85,100.00	76,550.35	24,618,846
2023-07-25	70,500.00	76,700.00	70,100.00	74,400.00	66,925.33	15,560,077
2023-07-24	51,200.00	66,000.00	51,000.00	66,000.00	59,369.25	11,810,517
2023-07-23	50,800.00	50,800.00	50,800.00	50,800.00	45,696.33	0
2023-07-21	47,800.00	51,300.00	46,500.00	50,800.00	45,696.33	3,669,202
2023-07-20	46,000.00	49,100.00	46,000.00	48,800.00	43,897.26	2,490,810
2023-07-19	49,000.00	49,300.00	46,300.00	46,950.00	42,233.12	2,746,489
2023-07-18	48,700.00	49,400.00	47,700.00	48,750.00	43,852.28	2,588,623
2023-07-17	48,800.00	51,100.00	47,950.00	48,650.00	43,762.33	3,519,759
2023-07-16	48,450.00	48,450.00	48,450.00	48,450.00	43,582.42	0
2023-07-14	46,350.00	50,400.00	46,050.00	48,450.00	43,582.42	6,353,122
2023-07-13	46,000.00	46,100.00	43,800.00	45,800.00	41,198.66	2,430,356
2023-07-12	44,200.00	46,650.00	43,500.00	45,300.00	40,748.89	3,466,437
2023-07-11	42,550.00	44,200.00	42,200.00	43,800.00	39,399.59	2,703,357
2023-07-10	45,100.00	45,150.00	42,200.00	42,500.00	38,230.20	2,923,613
2023-07-09	45,050.00	45,050.00	45,050.00	45,050.00	40,524.01	0
2023-07-07	43,900.00	45,750.00	43,600.00	45,050.00	40,524.01	3,335,156
2023-07-06	46,400.00	46,450.00	43,750.00	43,900.00	39,489.54	3,611,006
2023-07-05	43,450.00	48,450.00	43,150.00	46,350.00	41,693.40	8,607,622
2023-07-04	40,950.00	44,200.00	40,700.00	43,100.00	38,769.92	6,546,370
2023-07-03	40,150.00	40,700.00	39,550.00	40,400.00	36,341.18	1,999,460
2023-07-02	39,850.00	39,850.00	39,850.00	39,850.00	35,846.43	0
2023-06-30	38,850.00	39,850.00	38,150.00	39,850.00	35,846.43	1,806,695

← NewerPage 14 of 23 · 1,329 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.