Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23,750.00	24,000.00	23,400.00	23,750.00	21,363.93	2,365
2023-01-31	23,750.00	24,100.00	23,350.00	23,350.00	21,004.12	7,065
2023-01-30	23,850.00	23,950.00	23,350.00	23,750.00	21,363.93	41,415
2023-01-29	23,950.00	23,950.00	23,950.00	23,950.00	21,543.84	0
2023-01-27	24,000.00	24,200.00	23,600.00	23,950.00	21,543.84	4,099
2023-01-26	23,700.00	24,000.00	23,500.00	24,000.00	21,588.82	4,108
2023-01-25	24,300.00	24,350.00	23,500.00	23,600.00	21,229.00	2,357
2023-01-24	24,250.00	24,250.00	24,250.00	24,250.00	21,813.70	0
2023-01-20	23,600.00	24,550.00	23,450.00	24,250.00	21,813.70	1,127,975
2023-01-19	22,300.00	23,700.00	22,200.00	23,550.00	21,184.03	1,146,365
2023-01-18	22,550.00	22,650.00	22,200.00	22,450.00	20,194.54	278,824
2023-01-17	22,850.00	22,900.00	22,450.00	22,550.00	20,284.49	387,170
2023-01-16	22,850.00	23,000.00	22,550.00	22,650.00	20,374.45	509,404
2023-01-15	22,850.00	22,850.00	22,850.00	22,850.00	20,554.35	0
2023-01-13	21,400.00	22,900.00	21,350.00	22,850.00	20,554.35	1,218,130
2023-01-12	21,400.00	21,600.00	21,250.00	21,250.00	19,115.10	530,327
2023-01-11	21,500.00	21,700.00	21,050.00	21,250.00	19,115.10	612,490
2023-01-10	21,500.00	21,700.00	21,200.00	21,350.00	19,205.05	397,099
2023-01-09	21,300.00	21,500.00	21,150.00	21,450.00	19,295.01	439,700
2023-01-06	20,800.00	21,450.00	20,650.00	21,150.00	19,025.14	443,151
2023-01-05	21,500.00	21,500.00	20,750.00	21,000.00	18,890.21	702,581
2023-01-04	21,150.00	21,550.00	20,550.00	21,450.00	19,295.01	540,395
2023-01-03	21,800.00	21,950.00	20,950.00	21,250.00	19,115.10	553,748
2023-01-02	22,500.00	22,650.00	21,600.00	21,600.00	19,429.94	509,935
2022-12-29	23,500.00	23,500.00	22,500.00	22,600.00	20,329.47	722,802
2022-12-28	23,900.00	24,350.00	23,550.00	23,600.00	21,229.00	613,029
2022-12-27	24,750.00	24,800.00	24,050.00	24,550.00	21,184.03	816,039
2022-12-26	24,800.00	25,000.00	24,550.00	24,650.00	21,270.32	395,318
2022-12-25	24,700.00	24,700.00	24,700.00	24,700.00	21,313.46	0
2022-12-23	24,700.00	25,100.00	24,600.00	24,700.00	21,313.46	465,101
2022-12-22	24,950.00	25,200.00	24,750.00	25,000.00	21,572.33	631,219
2022-12-21	24,100.00	25,000.00	23,850.00	24,900.00	21,486.04	1,328,578
2022-12-20	23,600.00	24,350.00	23,550.00	23,700.00	20,450.57	953,694
2022-12-19	23,800.00	23,850.00	23,400.00	23,400.00	20,191.70	237,849
2022-12-18	23,800.00	23,800.00	23,800.00	23,800.00	20,536.86	0
2022-12-16	23,050.00	23,800.00	23,050.00	23,800.00	20,536.86	432,246
2022-12-15	23,250.00	23,800.00	23,200.00	23,450.00	20,234.84	322,753
2022-12-14	23,500.00	23,700.00	23,200.00	23,400.00	20,191.70	288,909
2022-12-13	22,700.00	23,800.00	22,650.00	23,400.00	20,191.70	673,256
2022-12-12	23,000.00	23,100.00	22,450.00	22,700.00	19,587.67	359,593
2022-12-11	23,000.00	23,000.00	23,000.00	23,000.00	19,846.54	0
2022-12-09	22,750.00	23,150.00	22,650.00	23,000.00	19,846.54	355,305
2022-12-08	22,900.00	23,100.00	22,400.00	22,700.00	19,587.67	544,357
2022-12-07	22,700.00	23,200.00	22,200.00	22,900.00	19,760.25	429,561
2022-12-06	22,800.00	23,450.00	22,800.00	22,850.00	19,717.11	393,044
2022-12-05	23,600.00	23,700.00	22,800.00	23,150.00	19,975.98	452,301
2022-12-04	23,500.00	23,500.00	23,500.00	23,500.00	20,277.99	0
2022-12-02	23,750.00	23,850.00	23,300.00	23,500.00	20,277.99	325,011
2022-12-01	24,400.00	24,450.00	23,700.00	23,750.00	20,493.71	427,145
2022-11-30	23,900.00	24,450.00	23,600.00	24,000.00	20,709.44	702,004
2022-11-29	23,400.00	24,150.00	23,400.00	23,950.00	20,666.29	951,297
2022-11-28	23,400.00	23,750.00	23,150.00	23,350.00	20,148.55	395,869
2022-11-25	23,450.00	24,300.00	23,450.00	23,600.00	20,364.28	560,109
2022-11-24	23,650.00	23,650.00	23,100.00	23,450.00	20,234.84	615,023
2022-11-23	22,300.00	23,800.00	22,200.00	23,700.00	20,450.57	1,709,614
2022-11-22	21,850.00	22,500.00	21,700.00	22,200.00	19,156.23	315,175
2022-11-21	22,050.00	22,300.00	21,750.00	21,950.00	18,940.50	283,354
2022-11-18	22,350.00	22,500.00	21,900.00	22,000.00	18,983.65	378,927
2022-11-17	23,050.00	23,300.00	22,200.00	22,300.00	19,242.52	484,766
2022-11-16	22,650.00	23,250.00	22,300.00	22,950.00	19,803.40	629,774

← NewerPage 17 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.