Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	23,600.00	23,650.00	22,950.00	23,000.00	19,846.54	425,764
2022-06-15	23,750.00	24,100.00	22,950.00	23,150.00	19,975.98	706,053
2022-06-14	23,600.00	23,950.00	23,450.00	23,800.00	20,536.86	719,776
2022-06-13	24,450.00	24,850.00	23,950.00	24,000.00	20,709.44	827,259
2022-06-12	24,900.00	24,900.00	24,900.00	24,900.00	21,486.04	0
2022-06-10	24,650.00	25,100.00	24,400.00	24,900.00	21,486.04	855,743
2022-06-09	24,550.00	24,650.00	23,950.00	24,550.00	21,184.03	665,797
2022-06-08	24,050.00	25,000.00	23,900.00	24,650.00	21,270.32	821,298
2022-06-07	24,150.00	24,600.00	23,850.00	23,950.00	20,666.29	487,029
2022-06-03	23,950.00	24,150.00	23,700.00	24,000.00	20,709.44	320,924
2022-06-02	23,800.00	24,350.00	23,600.00	23,750.00	20,493.71	443,150
2022-05-31	23,400.00	23,800.00	23,250.00	23,650.00	20,407.42	385,840
2022-05-30	23,850.00	24,000.00	23,350.00	23,400.00	20,191.70	324,790
2022-05-27	23,750.00	23,900.00	23,500.00	23,750.00	20,493.71	238,005
2022-05-26	23,450.00	24,000.00	23,150.00	23,600.00	20,364.28	594,957
2022-05-25	22,900.00	23,850.00	22,850.00	23,350.00	20,148.55	764,645
2022-05-24	22,700.00	23,050.00	22,600.00	22,750.00	19,630.82	475,644
2022-05-23	23,200.00	23,200.00	22,650.00	22,900.00	19,760.25	411,537
2022-05-22	23,200.00	23,200.00	23,200.00	23,200.00	20,019.12	0
2022-05-20	22,850.00	23,300.00	22,850.00	23,200.00	20,019.12	389,573
2022-05-19	22,400.00	23,050.00	22,350.00	22,950.00	19,803.40	321,615
2022-05-18	23,750.00	23,900.00	22,800.00	22,950.00	19,803.40	582,083
2022-05-17	23,350.00	23,950.00	23,350.00	23,750.00	20,493.71	427,309
2022-05-16	23,950.00	23,950.00	22,950.00	23,200.00	20,019.12	538,330
2022-05-13	23,600.00	23,850.00	23,300.00	23,750.00	20,493.71	352,986
2022-05-12	23,050.00	23,950.00	22,950.00	23,350.00	20,148.55	729,818
2022-05-11	23,600.00	23,600.00	22,800.00	23,000.00	19,846.54	699,314
2022-05-10	23,750.00	24,000.00	22,950.00	23,650.00	20,407.42	840,167
2022-05-09	24,850.00	24,950.00	24,150.00	24,300.00	20,968.30	595,482
2022-05-08	25,150.00	25,150.00	25,150.00	25,150.00	21,701.76	0
2022-05-06	24,100.00	25,200.00	24,050.00	25,150.00	21,701.76	1,049,797
2022-05-04	24,650.00	24,900.00	24,000.00	24,300.00	20,968.30	620,388
2022-05-03	24,650.00	25,100.00	24,250.00	24,500.00	21,140.88	660,389
2022-05-02	24,400.00	24,750.00	24,200.00	24,550.00	21,184.03	395,628
2022-05-01	24,700.00	24,700.00	24,700.00	24,700.00	21,313.46	0
2022-04-29	24,600.00	24,800.00	24,300.00	24,700.00	21,313.46	551,324
2022-04-28	24,400.00	24,900.00	24,000.00	24,700.00	21,313.46	729,064
2022-04-27	23,650.00	24,700.00	23,500.00	24,300.00	20,968.30	1,050,953
2022-04-26	24,850.00	24,950.00	23,650.00	24,300.00	20,968.30	1,604,246
2022-04-25	25,400.00	25,650.00	24,000.00	24,600.00	21,227.17	2,175,320
2022-04-24	24,950.00	24,950.00	24,950.00	24,950.00	21,529.18	0
2022-04-22	24,650.00	25,100.00	24,500.00	24,950.00	21,529.18	568,374
2022-04-21	24,900.00	25,300.00	24,200.00	24,900.00	21,486.04	1,134,590
2022-04-20	24,850.00	25,100.00	24,700.00	24,800.00	21,399.75	1,127,903
2022-04-19	23,700.00	25,300.00	23,500.00	25,150.00	21,701.76	2,791,883
2022-04-18	23,400.00	23,900.00	23,250.00	23,450.00	20,234.84	777,203
2022-04-17	23,450.00	23,450.00	23,450.00	23,450.00	20,234.84	0
2022-04-15	23,250.00	23,950.00	23,150.00	23,450.00	20,234.84	1,903,598
2022-04-14	22,400.00	23,200.00	22,350.00	23,150.00	19,975.98	2,124,212
2022-04-13	21,650.00	22,150.00	21,500.00	21,950.00	18,940.50	701,703
2022-04-12	21,300.00	21,600.00	21,050.00	21,450.00	18,509.06	403,897
2022-04-11	21,150.00	21,600.00	20,950.00	21,500.00	18,552.20	316,445
2022-04-10	21,150.00	21,150.00	21,150.00	21,150.00	18,250.19	0
2022-04-08	21,200.00	21,250.00	20,900.00	21,150.00	18,250.19	228,362
2022-04-07	21,400.00	21,400.00	20,900.00	20,900.00	18,034.47	389,884
2022-04-06	21,400.00	21,650.00	21,250.00	21,600.00	18,638.49	333,545
2022-04-05	21,750.00	21,850.00	21,400.00	21,500.00	18,552.20	253,904
2022-04-04	21,550.00	21,800.00	21,350.00	21,750.00	18,767.93	243,927
2022-04-03	21,550.00	21,550.00	21,550.00	21,550.00	18,595.35	0
2022-04-01	21,550.00	22,100.00	21,400.00	21,550.00	18,595.35	612,179

← NewerPage 20 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.