Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	23,450.00	27,450.00	23,300.00	26,500.00	23,837.65	18,318,610
2023-04-13	22,350.00	22,550.00	22,000.00	22,250.00	20,014.63	791,219
2023-04-12	21,900.00	22,400.00	21,850.00	22,200.00	19,969.66	689,086
2023-04-11	22,500.00	22,650.00	21,800.00	21,900.00	19,699.80	802,894
2023-04-10	21,450.00	22,550.00	21,450.00	22,350.00	20,104.59	1,109,353
2023-04-07	21,650.00	21,750.00	21,250.00	21,350.00	19,205.05	503,502
2023-04-06	21,700.00	22,000.00	21,400.00	21,550.00	19,384.96	426,991
2023-04-05	22,100.00	22,300.00	21,650.00	21,800.00	19,609.84	542,450
2023-04-04	22,150.00	22,500.00	22,000.00	22,050.00	19,834.73	515,962
2023-04-03	22,750.00	22,750.00	22,000.00	22,100.00	19,879.70	612,925
2023-03-31	21,550.00	22,600.00	21,450.00	22,300.00	20,059.61	1,439,634
2023-03-30	21,600.00	21,750.00	21,200.00	21,500.00	19,339.98	457,732
2023-03-29	21,550.00	21,750.00	21,150.00	21,500.00	19,339.98	558,944
2023-03-28	20,950.00	21,850.00	20,950.00	21,650.00	19,474.91	861,094
2023-03-27	20,750.00	21,100.00	20,550.00	20,900.00	18,800.26	459,435
2023-03-26	20,650.00	20,650.00	20,650.00	20,650.00	18,575.38	0
2023-03-24	20,650.00	20,700.00	20,400.00	20,650.00	18,575.38	458,370
2023-03-23	21,000.00	21,050.00	20,600.00	20,700.00	18,620.35	473,675
2023-03-22	21,400.00	21,400.00	20,950.00	21,150.00	19,025.14	384,694
2023-03-21	20,800.00	21,400.00	20,750.00	21,150.00	19,025.14	478,593
2023-03-20	20,750.00	21,200.00	20,650.00	20,700.00	18,620.35	356,967
2023-03-19	20,750.00	20,750.00	20,750.00	20,750.00	18,665.33	0
2023-03-17	20,900.00	21,050.00	20,650.00	20,750.00	18,665.33	572,984
2023-03-16	20,850.00	20,900.00	20,300.00	20,700.00	18,620.35	717,775
2023-03-15	21,250.00	21,300.00	20,900.00	21,050.00	18,935.19	475,101
2023-03-14	21,550.00	21,550.00	20,850.00	20,900.00	18,800.26	616,761
2023-03-13	21,400.00	21,650.00	21,100.00	21,650.00	19,474.91	634,508
2023-03-12	21,400.00	21,400.00	21,400.00	21,400.00	19,250.03	0
2023-03-10	21,700.00	21,900.00	21,300.00	21,400.00	19,250.03	872,002
2023-03-09	22,200.00	22,300.00	21,700.00	22,100.00	19,879.70	1,193,317
2023-03-08	22,300.00	22,350.00	21,900.00	22,150.00	19,924.68	729,951
2023-03-07	22,600.00	22,950.00	22,450.00	22,500.00	20,239.52	744,204
2023-03-06	23,050.00	23,050.00	22,500.00	22,600.00	20,329.47	606,625
2023-03-05	22,850.00	22,850.00	22,850.00	22,850.00	20,554.35	0
2023-03-03	23,100.00	23,100.00	22,600.00	22,850.00	20,554.35	524,583
2023-03-02	22,600.00	23,350.00	22,600.00	23,050.00	20,734.26	712,432
2023-03-01	22,600.00	22,600.00	22,600.00	22,600.00	20,329.47	0
2023-02-28	23,400.00	23,400.00	22,600.00	22,600.00	20,329.47	829,579
2023-02-27	24,200.00	24,450.00	23,150.00	23,350.00	21,004.12	976,964
2023-02-26	24,200.00	24,200.00	24,200.00	24,200.00	21,768.72	0
2023-02-24	24,050.00	24,750.00	23,900.00	24,200.00	21,768.72	4,168
2023-02-23	24,100.00	24,150.00	23,450.00	23,850.00	21,453.89	6,715
2023-02-22	23,300.00	24,650.00	23,300.00	24,050.00	21,633.79	5,886
2023-02-21	22,700.00	23,750.00	22,450.00	23,550.00	21,184.03	5,910
2023-02-20	22,750.00	22,850.00	22,250.00	22,650.00	20,374.45	2,765
2023-02-19	22,700.00	22,700.00	22,700.00	22,700.00	20,419.42	0
2023-02-17	22,600.00	23,050.00	22,450.00	22,700.00	20,419.42	1,164
2023-02-16	22,500.00	23,100.00	22,400.00	22,900.00	20,599.33	2,776
2023-02-15	22,850.00	22,950.00	22,350.00	22,350.00	20,104.59	2,036
2023-02-14	22,900.00	23,100.00	22,700.00	22,750.00	20,464.40	1,898
2023-02-13	22,200.00	23,100.00	22,200.00	23,050.00	20,734.26	5,509
2023-02-12	22,300.00	22,300.00	22,300.00	22,300.00	20,059.61	0
2023-02-10	21,900.00	22,300.00	21,800.00	22,300.00	20,059.61	4,818
2023-02-09	22,050.00	22,300.00	21,950.00	22,050.00	19,834.73	9,358
2023-02-08	22,400.00	22,500.00	22,050.00	22,200.00	19,969.66	3,196
2023-02-07	23,400.00	23,450.00	22,000.00	22,200.00	19,969.66	8,621
2023-02-06	23,200.00	23,500.00	22,950.00	23,200.00	20,869.19	2,427
2023-02-05	23,200.00	23,200.00	23,200.00	23,200.00	20,869.19	0
2023-02-03	23,200.00	23,450.00	22,850.00	23,050.00	20,734.26	4,202
2023-02-02	23,950.00	24,050.00	23,000.00	23,300.00	20,959.14	4,396

← NewerPage 16 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.