Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	21,250.00	21,600.00	21,250.00	21,500.00	18,552.20	310,843
2022-03-30	21,600.00	21,750.00	21,000.00	21,250.00	18,336.48	653,810
2022-03-29	22,200.00	22,200.00	21,550.00	21,650.00	18,681.64	475,836
2022-03-28	22,100.00	22,200.00	21,850.00	22,050.00	19,026.79	359,628
2022-03-27	22,100.00	22,100.00	22,100.00	22,100.00	19,069.94	0
2022-03-25	22,100.00	22,150.00	21,800.00	22,100.00	19,069.94	362,471
2022-03-24	22,300.00	22,450.00	21,900.00	22,050.00	19,026.79	413,753
2022-03-23	22,150.00	22,350.00	21,950.00	22,100.00	19,069.94	495,197
2022-03-22	21,550.00	22,400.00	21,450.00	22,100.00	19,069.94	988,952
2022-03-21	21,450.00	21,450.00	21,450.00	21,450.00	18,509.06	0
2022-03-18	21,050.00	21,450.00	21,000.00	21,450.00	18,509.06	587,341
2022-03-17	21,650.00	21,650.00	21,650.00	21,650.00	18,681.64	0
2022-03-16	21,650.00	21,650.00	21,650.00	21,650.00	18,681.64	0
2022-03-15	21,650.00	21,650.00	21,650.00	21,650.00	18,681.64	0
2022-03-14	21,950.00	22,400.00	21,550.00	21,650.00	18,681.64	738,281
2022-03-13	21,950.00	21,950.00	21,950.00	21,950.00	18,940.50	0
2022-03-11	20,800.00	20,800.00	20,800.00	20,800.00	17,948.18	0
2022-03-10	20,800.00	20,800.00	20,800.00	20,800.00	17,948.18	0
2022-03-09	20,800.00	20,800.00	20,800.00	20,800.00	17,948.18	0
2022-03-08	23,000.00	23,050.00	20,800.00	20,800.00	17,948.18	2,698,804
2022-03-07	22,250.00	23,300.00	22,050.00	22,700.00	19,587.67	3,132,368
2022-03-06	21,550.00	21,550.00	21,550.00	21,550.00	18,595.35	0
2022-03-04	21,450.00	21,450.00	21,450.00	21,450.00	18,509.06	0
2022-03-03	20,950.00	21,950.00	20,850.00	21,450.00	18,509.06	1,623,617
2022-03-02	20,650.00	21,200.00	20,550.00	20,550.00	17,732.45	706,025
2022-02-28	20,150.00	20,150.00	20,150.00	20,150.00	17,387.30	0
2022-02-27	20,150.00	20,150.00	20,150.00	20,150.00	17,387.30	0
2022-02-25	20,550.00	20,700.00	20,000.00	20,150.00	17,387.30	942,307
2022-02-24	19,750.00	20,700.00	19,650.00	20,250.00	17,473.59	1,590,601
2022-02-23	19,950.00	19,950.00	19,950.00	19,950.00	17,214.72	0
2022-02-22	19,950.00	19,950.00	19,950.00	19,950.00	17,214.72	0
2022-02-21	19,950.00	19,950.00	19,950.00	19,950.00	17,214.72	0
2022-02-20	19,950.00	19,950.00	19,950.00	19,950.00	17,214.72	0
2022-02-18	19,650.00	20,000.00	19,650.00	19,950.00	17,214.72	230,204
2022-02-17	20,050.00	20,300.00	19,550.00	19,900.00	17,171.57	498,144
2022-02-16	20,000.00	20,050.00	19,600.00	20,000.00	17,257.86	502,887
2022-02-15	20,050.00	20,100.00	19,500.00	19,600.00	16,912.71	563,338
2022-02-14	19,550.00	20,050.00	19,550.00	19,900.00	17,171.57	590,840
2022-02-13	20,000.00	20,000.00	20,000.00	20,000.00	17,257.86	0
2022-02-11	20,250.00	20,250.00	19,950.00	20,000.00	17,257.86	478,761
2022-02-10	20,500.00	20,550.00	20,000.00	20,500.00	17,689.31	758,513
2022-02-09	20,500.00	20,500.00	20,500.00	20,500.00	17,689.31	0
2022-02-08	20,500.00	20,500.00	20,500.00	20,500.00	17,689.31	0
2022-02-07	20,650.00	20,700.00	20,150.00	20,500.00	17,689.31	371,065
2022-02-06	20,550.00	20,550.00	20,550.00	20,550.00	17,732.45	0
2022-02-04	20,200.00	20,700.00	20,100.00	20,550.00	17,732.45	537,970
2022-02-03	20,750.00	20,900.00	20,250.00	20,250.00	17,473.59	951,895
2022-01-28	20,100.00	20,100.00	20,100.00	20,100.00	17,344.15	0
2022-01-27	21,400.00	21,500.00	20,100.00	20,100.00	17,344.15	1,012,611
2022-01-26	21,400.00	21,400.00	21,400.00	21,400.00	18,465.91	0
2022-01-25	22,100.00	22,100.00	21,000.00	21,400.00	18,465.91	1,063,609
2022-01-24	22,500.00	22,500.00	21,850.00	22,050.00	19,026.79	725,325
2022-01-23	22,700.00	22,700.00	22,700.00	22,700.00	19,587.67	0
2022-01-21	22,450.00	22,900.00	22,250.00	22,700.00	19,587.67	576,093
2022-01-20	22,450.00	22,800.00	22,350.00	22,750.00	19,630.82	460,573
2022-01-19	22,450.00	22,750.00	22,100.00	22,350.00	19,285.66	954,389
2022-01-18	22,950.00	23,250.00	22,450.00	22,550.00	19,458.24	609,336
2022-01-17	22,850.00	23,300.00	22,750.00	22,900.00	19,760.25	732,350
2022-01-16	22,850.00	22,850.00	22,850.00	22,850.00	19,717.11	0
2022-01-14	23,600.00	23,650.00	22,750.00	22,850.00	19,717.11	980,314

← NewerPage 21 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.