Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 38,850.00 | 39,850.00 | 38,150.00 | 39,850.00 | 35,846.43 | 1,806,695 |
| 2023-06-29 | 40,050.00 | 40,100.00 | 38,350.00 | 38,850.00 | 34,946.90 | 2,079,912 |
| 2023-06-28 | 39,350.00 | 41,400.00 | 39,100.00 | 39,700.00 | 35,711.50 | 6,342,027 |
| 2023-06-27 | 37,800.00 | 39,250.00 | 37,600.00 | 38,950.00 | 35,036.85 | 2,771,022 |
| 2023-06-26 | 37,150.00 | 38,750.00 | 37,100.00 | 37,950.00 | 34,137.32 | 1,716,788 |
| 2023-06-25 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 33,687.55 | 0 |
| 2023-06-23 | 39,300.00 | 39,350.00 | 37,300.00 | 37,450.00 | 33,687.55 | 1,985,570 |
| 2023-06-22 | 38,700.00 | 39,700.00 | 38,300.00 | 39,200.00 | 35,261.73 | 2,262,232 |
| 2023-06-21 | 37,700.00 | 39,600.00 | 37,700.00 | 38,750.00 | 34,856.94 | 2,532,123 |
| 2023-06-20 | 38,800.00 | 39,300.00 | 37,600.00 | 38,000.00 | 34,182.29 | 2,022,996 |
| 2023-06-19 | 37,800.00 | 38,300.00 | 37,250.00 | 38,300.00 | 34,452.15 | 1,880,330 |
| 2023-06-18 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 34,002.39 | 0 |
| 2023-06-16 | 36,700.00 | 38,050.00 | 36,500.00 | 37,800.00 | 34,002.39 | 2,995,152 |
| 2023-06-15 | 36,950.00 | 37,500.00 | 35,800.00 | 36,200.00 | 32,563.13 | 1,899,307 |
| 2023-06-14 | 36,800.00 | 38,300.00 | 36,400.00 | 36,800.00 | 33,102.85 | 4,105,890 |
| 2023-06-13 | 36,850.00 | 37,550.00 | 36,200.00 | 36,550.00 | 32,877.97 | 2,397,639 |
| 2023-06-12 | 37,100.00 | 37,650.00 | 36,400.00 | 36,650.00 | 32,967.92 | 2,591,679 |
| 2023-06-11 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 33,057.88 | 0 |
| 2023-06-09 | 38,400.00 | 38,950.00 | 36,400.00 | 36,750.00 | 33,057.88 | 4,590,273 |
| 2023-06-08 | 33,200.00 | 39,550.00 | 32,950.00 | 38,700.00 | 34,811.97 | 14,190,858 |
| 2023-06-07 | 33,550.00 | 33,600.00 | 32,400.00 | 33,350.00 | 29,999.46 | 2,240,263 |
| 2023-06-06 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 29,684.62 | 0 |
| 2023-06-05 | 31,950.00 | 33,450.00 | 31,600.00 | 33,000.00 | 29,684.62 | 3,636,919 |
| 2023-06-02 | 30,200.00 | 31,700.00 | 30,200.00 | 31,100.00 | 27,975.51 | 3,112,033 |
| 2023-06-01 | 29,800.00 | 30,150.00 | 29,050.00 | 29,950.00 | 26,941.04 | 1,273,560 |
| 2023-05-31 | 30,150.00 | 30,650.00 | 29,500.00 | 30,100.00 | 27,075.97 | 6,480,684 |
| 2023-05-30 | 29,050.00 | 30,800.00 | 29,050.00 | 30,150.00 | 27,120.95 | 4,889,090 |
| 2023-05-26 | 28,600.00 | 29,050.00 | 28,150.00 | 28,400.00 | 25,546.77 | 1,394,877 |
| 2023-05-25 | 29,000.00 | 29,350.00 | 28,550.00 | 29,000.00 | 26,086.49 | 1,141,084 |
| 2023-05-24 | 28,400.00 | 29,450.00 | 28,400.00 | 29,400.00 | 26,446.30 | 1,644,846 |
| 2023-05-23 | 29,900.00 | 30,200.00 | 28,600.00 | 28,700.00 | 25,816.63 | 2,962,471 |
| 2023-05-22 | 29,850.00 | 31,200.00 | 29,650.00 | 30,450.00 | 27,390.81 | 1,979,141 |
| 2023-05-21 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 26,851.09 | 0 |
| 2023-05-19 | 31,300.00 | 31,500.00 | 29,650.00 | 29,850.00 | 26,851.09 | 2,697,937 |
| 2023-05-18 | 28,900.00 | 31,700.00 | 28,750.00 | 30,850.00 | 27,750.63 | 5,653,617 |
| 2023-05-17 | 28,450.00 | 29,050.00 | 28,000.00 | 28,800.00 | 25,906.58 | 1,579,056 |
| 2023-05-16 | 27,750.00 | 29,100.00 | 27,650.00 | 28,350.00 | 25,501.79 | 2,369,179 |
| 2023-05-15 | 27,450.00 | 29,650.00 | 27,100.00 | 27,650.00 | 24,872.12 | 3,507,527 |
| 2023-05-14 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 24,332.40 | 0 |
| 2023-05-12 | 29,700.00 | 29,800.00 | 26,900.00 | 27,050.00 | 24,332.40 | 3,627,180 |
| 2023-05-11 | 27,700.00 | 28,700.00 | 27,650.00 | 28,400.00 | 25,546.77 | 1,755,076 |
| 2023-05-10 | 26,600.00 | 28,350.00 | 26,550.00 | 27,650.00 | 24,872.12 | 1,928,908 |
| 2023-05-09 | 27,650.00 | 27,700.00 | 26,100.00 | 26,850.00 | 24,152.49 | 1,690,137 |
| 2023-05-08 | 28,800.00 | 28,900.00 | 27,600.00 | 27,900.00 | 25,097.00 | 1,457,586 |
| 2023-05-04 | 28,300.00 | 28,400.00 | 27,500.00 | 27,950.00 | 25,141.98 | 1,409,827 |
| 2023-05-03 | 27,900.00 | 28,600.00 | 27,150.00 | 27,900.00 | 25,097.00 | 1,767,637 |
| 2023-05-02 | 27,250.00 | 28,850.00 | 27,250.00 | 28,150.00 | 25,321.88 | 2,883,293 |
| 2023-05-01 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 24,107.51 | 0 |
| 2023-04-28 | 27,800.00 | 28,150.00 | 26,250.00 | 26,800.00 | 24,107.51 | 2,133,420 |
| 2023-04-27 | 26,750.00 | 27,500.00 | 26,450.00 | 27,400.00 | 24,647.23 | 2,308,485 |
| 2023-04-26 | 27,700.00 | 28,050.00 | 26,750.00 | 27,050.00 | 24,332.40 | 2,483,810 |
| 2023-04-25 | 29,400.00 | 29,450.00 | 26,900.00 | 27,500.00 | 24,737.19 | 3,876,913 |
| 2023-04-24 | 28,050.00 | 28,950.00 | 28,050.00 | 28,950.00 | 26,041.51 | 1,048,430 |
| 2023-04-23 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 25,141.98 | 0 |
| 2023-04-21 | 28,700.00 | 28,700.00 | 27,900.00 | 27,950.00 | 25,141.98 | 1,662,785 |
| 2023-04-20 | 31,100.00 | 31,300.00 | 29,150.00 | 29,150.00 | 26,221.42 | 1,799,126 |
| 2023-04-19 | 31,150.00 | 32,450.00 | 30,500.00 | 31,250.00 | 28,110.44 | 6,431,312 |
| 2023-04-18 | 31,850.00 | 34,600.00 | 29,950.00 | 30,500.00 | 27,435.79 | 20,199,794 |
| 2023-04-17 | 27,450.00 | 31,500.00 | 27,100.00 | 30,300.00 | 27,255.88 | 17,995,784 |
| 2023-04-16 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 23,837.65 | 0 |
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.