Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	22,650.00	22,950.00	22,350.00	22,500.00	19,415.10	400,303
2022-11-14	22,650.00	22,950.00	22,300.00	22,650.00	19,544.53	506,222
2022-11-13	22,800.00	22,800.00	22,800.00	22,800.00	19,673.96	0
2022-11-11	23,400.00	23,400.00	22,600.00	22,800.00	19,673.96	688,621
2022-11-10	23,000.00	23,500.00	22,750.00	22,800.00	19,673.96	737,538
2022-11-09	23,200.00	23,750.00	23,050.00	23,300.00	20,105.41	623,144
2022-11-08	23,400.00	23,600.00	22,800.00	23,100.00	19,932.83	537,775
2022-11-07	22,850.00	23,300.00	22,450.00	23,200.00	20,019.12	812,500
2022-11-06	22,850.00	22,850.00	22,850.00	22,850.00	19,717.11	0
2022-11-04	21,800.00	24,700.00	21,750.00	22,850.00	19,717.11	3,513,041
2022-11-03	21,150.00	22,100.00	21,050.00	21,550.00	18,595.35	526,478
2022-11-02	21,000.00	21,900.00	20,700.00	21,550.00	18,595.35	729,488
2022-11-01	20,700.00	21,250.00	20,500.00	20,950.00	18,077.61	393,271
2022-10-31	20,800.00	20,800.00	20,200.00	20,650.00	17,818.74	325,421
2022-10-28	20,100.00	20,650.00	20,100.00	20,300.00	17,516.73	296,577
2022-10-27	20,100.00	20,450.00	20,000.00	20,250.00	17,473.59	401,966
2022-10-26	20,000.00	20,200.00	19,700.00	19,800.00	17,085.28	438,814
2022-10-25	21,350.00	21,350.00	19,650.00	19,950.00	17,214.72	1,402,570
2022-10-24	21,200.00	21,600.00	21,050.00	21,050.00	18,163.90	388,083
2022-10-23	20,950.00	20,950.00	20,950.00	20,950.00	18,077.61	0
2022-10-21	21,200.00	21,250.00	20,550.00	20,950.00	18,077.61	578,936
2022-10-20	21,200.00	22,000.00	21,150.00	21,250.00	18,336.48	494,176
2022-10-19	21,800.00	21,900.00	21,400.00	21,400.00	18,465.91	242,220
2022-10-18	21,650.00	21,750.00	21,150.00	21,700.00	18,724.78	373,738
2022-10-17	20,950.00	21,400.00	20,600.00	21,250.00	18,336.48	401,480
2022-10-16	21,600.00	21,600.00	21,600.00	21,600.00	18,638.49	0
2022-10-14	21,700.00	22,000.00	21,350.00	21,600.00	18,638.49	414,092
2022-10-13	22,200.00	22,200.00	21,250.00	21,250.00	18,336.48	449,717
2022-10-12	21,750.00	22,350.00	21,450.00	22,150.00	19,113.08	386,493
2022-10-11	21,900.00	22,250.00	21,600.00	21,900.00	18,897.36	393,358
2022-10-10	22,450.00	22,450.00	22,450.00	22,450.00	19,371.95	0
2022-10-07	22,500.00	23,050.00	22,200.00	22,450.00	19,371.95	766,748
2022-10-06	22,650.00	23,250.00	22,500.00	22,900.00	19,760.25	497,099
2022-10-05	23,000.00	23,000.00	22,050.00	22,150.00	19,113.08	392,911
2022-10-04	21,350.00	22,700.00	21,250.00	22,600.00	19,501.38	840,890
2022-09-30	20,850.00	21,300.00	20,550.00	20,900.00	18,034.47	516,586
2022-09-29	21,700.00	21,800.00	21,050.00	21,100.00	18,207.05	497,058
2022-09-28	22,250.00	22,300.00	20,950.00	21,100.00	18,207.05	617,341
2022-09-27	22,350.00	22,450.00	21,550.00	22,100.00	19,069.94	786,845
2022-09-26	23,200.00	23,500.00	22,050.00	22,300.00	19,242.52	872,057
2022-09-25	23,600.00	23,600.00	23,600.00	23,600.00	20,364.28	0
2022-09-23	24,100.00	24,550.00	23,350.00	23,600.00	20,364.28	498,656
2022-09-22	23,900.00	24,400.00	23,250.00	24,300.00	20,968.30	682,575
2022-09-21	23,950.00	24,450.00	23,850.00	23,900.00	20,623.15	359,219
2022-09-20	24,250.00	24,550.00	24,050.00	24,250.00	20,925.16	329,533
2022-09-19	24,150.00	24,650.00	23,950.00	24,000.00	20,709.44	495,212
2022-09-18	24,350.00	24,350.00	24,350.00	24,350.00	21,011.45	0
2022-09-16	24,850.00	25,450.00	24,100.00	24,350.00	21,011.45	855,232
2022-09-15	25,350.00	26,050.00	25,050.00	25,050.00	21,615.47	720,051
2022-09-14	24,950.00	25,200.00	24,750.00	25,000.00	21,572.33	718,448
2022-09-13	25,750.00	25,900.00	25,000.00	25,550.00	22,046.92	935,755
2022-09-12	25,600.00	25,600.00	25,600.00	25,600.00	22,090.06	0
2022-09-08	26,350.00	26,400.00	25,250.00	25,600.00	22,090.06	1,065,738
2022-09-07	26,450.00	26,850.00	26,000.00	26,200.00	22,607.80	724,398
2022-09-06	27,200.00	27,200.00	26,150.00	26,800.00	23,125.54	820,387
2022-09-05	25,900.00	27,450.00	25,900.00	27,100.00	23,384.40	1,718,935
2022-09-04	25,800.00	25,800.00	25,800.00	25,800.00	22,262.64	0
2022-09-02	26,050.00	26,250.00	25,450.00	25,800.00	22,262.64	920,513
2022-09-01	26,450.00	26,950.00	25,950.00	26,050.00	22,478.37	833,171
2022-08-31	26,850.00	27,050.00	25,950.00	26,850.00	23,168.68	1,161,308

← NewerPage 18 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.