Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	27,400.00	27,600.00	26,850.00	27,150.00	23,427.55	768,807
2022-08-29	27,050.00	27,600.00	26,700.00	27,300.00	23,556.98	1,119,519
2022-08-28	27,700.00	27,700.00	27,700.00	27,700.00	23,902.14	0
2022-08-26	27,450.00	27,750.00	27,000.00	27,700.00	23,902.14	1,063,183
2022-08-25	27,700.00	28,350.00	27,300.00	27,750.00	23,945.28	1,128,025
2022-08-24	27,650.00	28,000.00	27,250.00	27,700.00	23,902.14	1,282,839
2022-08-23	27,500.00	28,050.00	27,100.00	27,700.00	23,902.14	1,391,058
2022-08-22	27,000.00	28,150.00	26,600.00	27,250.00	23,513.84	2,949,209
2022-08-21	26,750.00	26,750.00	26,750.00	26,750.00	23,082.39	0
2022-08-19	25,350.00	27,050.00	25,150.00	26,750.00	23,082.39	2,813,963
2022-08-18	24,500.00	25,400.00	24,450.00	25,150.00	21,701.76	1,230,638
2022-08-17	25,000.00	25,200.00	24,550.00	24,700.00	21,313.46	1,146,423
2022-08-16	24,350.00	25,400.00	24,050.00	25,000.00	21,572.33	3,704,136
2022-08-15	24,650.00	24,650.00	24,650.00	24,650.00	21,270.32	0
2022-08-12	22,800.00	25,450.00	22,700.00	24,650.00	21,270.32	6,755,787
2022-08-11	22,100.00	22,800.00	22,000.00	22,550.00	19,458.24	1,297,138
2022-08-10	21,300.00	22,450.00	21,300.00	21,900.00	18,897.36	1,114,633
2022-08-09	20,900.00	21,400.00	20,750.00	21,300.00	18,379.62	523,372
2022-08-08	20,350.00	21,150.00	20,250.00	20,900.00	18,034.47	889,432
2022-08-07	20,250.00	20,250.00	20,250.00	20,250.00	17,473.59	0
2022-08-05	20,100.00	20,500.00	20,100.00	20,250.00	17,473.59	389,680
2022-08-04	21,100.00	21,100.00	20,200.00	20,250.00	17,473.59	656,755
2022-08-03	20,500.00	21,050.00	20,300.00	20,950.00	18,077.61	584,629
2022-08-02	20,800.00	21,050.00	20,450.00	20,550.00	17,732.45	567,324
2022-08-01	20,600.00	21,150.00	20,400.00	20,850.00	17,991.32	722,026
2022-07-31	20,550.00	20,550.00	20,550.00	20,550.00	17,732.45	0
2022-07-29	20,000.00	20,600.00	19,900.00	20,550.00	17,732.45	938,750
2022-07-28	19,900.00	20,000.00	19,600.00	19,900.00	17,171.57	561,601
2022-07-27	19,600.00	19,800.00	19,300.00	19,750.00	17,042.14	449,945
2022-07-26	19,750.00	20,100.00	19,500.00	19,650.00	16,955.85	730,519
2022-07-25	19,100.00	19,500.00	19,100.00	19,450.00	16,783.27	508,439
2022-07-22	19,350.00	19,500.00	18,950.00	19,150.00	16,524.40	759,159
2022-07-21	19,600.00	19,850.00	19,150.00	19,650.00	16,955.85	916,971
2022-07-20	19,450.00	19,600.00	19,050.00	19,250.00	16,610.69	702,176
2022-07-19	18,500.00	19,400.00	18,450.00	19,350.00	16,696.98	939,400
2022-07-18	18,200.00	18,600.00	18,050.00	18,550.00	16,006.67	484,941
2022-07-15	18,100.00	18,200.00	17,650.00	17,900.00	15,445.79	537,262
2022-07-14	17,950.00	18,200.00	17,800.00	18,150.00	15,661.51	474,125
2022-07-13	17,950.00	18,650.00	17,650.00	17,950.00	15,488.93	1,077,241
2022-07-12	18,150.00	18,450.00	17,850.00	18,150.00	15,661.51	418,884
2022-07-11	18,450.00	18,550.00	18,050.00	18,150.00	15,661.51	403,264
2022-07-10	18,350.00	18,350.00	18,350.00	18,350.00	15,834.09	0
2022-07-08	18,400.00	18,900.00	18,300.00	18,350.00	15,834.09	698,913
2022-07-07	17,750.00	18,100.00	17,600.00	17,950.00	15,488.93	627,239
2022-07-06	18,600.00	18,650.00	17,400.00	17,500.00	15,100.63	1,423,861
2022-07-05	18,800.00	18,900.00	18,300.00	18,750.00	16,179.25	729,743
2022-07-04	19,150.00	19,150.00	18,150.00	18,600.00	16,049.81	508,699
2022-07-03	19,050.00	19,050.00	19,050.00	19,050.00	16,438.11	0
2022-07-01	19,400.00	19,550.00	18,700.00	19,050.00	16,438.11	531,117
2022-06-30	19,800.00	19,850.00	19,200.00	19,250.00	16,610.69	387,680
2022-06-29	19,650.00	20,000.00	19,450.00	19,700.00	16,998.99	421,713
2022-06-28	19,700.00	20,200.00	19,550.00	19,950.00	17,214.72	745,662
2022-06-27	19,700.00	19,750.00	19,200.00	19,550.00	16,869.56	652,494
2022-06-24	19,200.00	19,450.00	18,900.00	19,400.00	16,740.13	679,530
2022-06-23	20,150.00	20,600.00	18,900.00	18,950.00	16,351.83	1,065,193
2022-06-22	21,300.00	21,300.00	19,900.00	19,950.00	17,214.72	763,380
2022-06-21	21,100.00	21,300.00	20,850.00	21,100.00	18,207.05	462,560
2022-06-20	22,350.00	22,600.00	20,900.00	21,100.00	18,207.05	922,106
2022-06-19	22,500.00	22,500.00	22,500.00	22,500.00	19,415.10	0
2022-06-17	22,450.00	22,700.00	22,100.00	22,500.00	19,415.10	604,662

← NewerPage 19 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.